BIT:1REE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	14.69	14.69	14.68	14.81	14.81	0.82%	1,000
Oct 1, 2026	14.83	14.83	14.83	14.69	14.69	-0.47%	70
Sep 30, 2026	14.76	14.76	14.76	14.76	14.76	-0.40%	-
Sep 29, 2026	14.82	14.82	14.82	14.82	14.82	-0.74%	-
Sep 28, 2026	14.93	14.93	14.93	14.93	14.93	-0.20%	-
Sep 25, 2026	14.96	14.96	14.96	14.96	14.96	-0.66%	-
Sep 24, 2026	15.06	15.06	15.06	15.06	15.06	-0.33%	-
Sep 23, 2026	15.11	15.11	15.11	15.11	15.11	-0.66%	-
Sep 22, 2026	15.21	15.21	15.21	15.21	15.21	-0.26%	-
Sep 21, 2026	15.25	15.25	15.25	15.25	15.25	1.26%	-
Sep 18, 2026	15.06	15.06	15.06	15.06	15.06	-0.13%	-
Sep 17, 2026	15.08	15.08	15.08	15.08	15.08	0.53%	-
Sep 16, 2026	15.00	15.00	15.00	15.00	15.00	0.74%	-
Sep 15, 2026	14.89	14.89	14.89	14.89	14.89	1.29%	-
Sep 14, 2026	14.76	14.76	14.76	14.70	14.70	-0.88%	2,000
Sep 11, 2026	14.95	14.95	14.95	14.83	14.83	-0.54%	4,000
Sep 10, 2026	14.91	14.91	14.91	14.91	14.91	-	-
Sep 9, 2026	14.91	14.91	14.91	14.91	14.91	0.34%	-
Sep 8, 2026	14.86	14.86	14.86	14.86	14.86	-0.07%	-
Sep 7, 2026	14.87	14.87	14.87	14.87	14.87	-0.67%	-
Sep 4, 2026	14.97	14.97	14.97	14.97	14.97	0.67%	-
Sep 3, 2026	14.87	14.87	14.87	14.87	14.87	-0.54%	-
Sep 2, 2026	14.95	14.95	14.95	14.95	14.95	-0.40%	-
Sep 1, 2026	15.01	15.01	15.01	15.01	15.01	-1.77%	-
Aug 31, 2026	15.28	15.28	15.28	15.28	15.28	0.13%	-
Aug 28, 2026	15.26	15.26	15.26	15.26	15.26	0.46%	-
Aug 27, 2026	15.19	15.19	15.19	15.19	15.19	-0.26%	-
Aug 26, 2026	15.23	15.23	15.23	15.23	15.23	-0.33%	-
Aug 25, 2026	15.28	15.28	15.28	15.28	15.28	0.79%	-
Aug 24, 2026	15.16	15.16	15.16	15.16	15.16	0.33%	-
Aug 21, 2026	15.10	15.10	15.10	15.11	15.11	-0.59%	17
Aug 20, 2026	15.20	15.20	15.20	15.20	15.20	0.46%	-
Aug 19, 2026	15.13	15.13	15.13	15.13	15.13	-0.39%	-
Aug 18, 2026	15.19	15.19	15.19	15.19	15.19	1.00%	-
Aug 17, 2026	15.04	15.04	15.04	15.04	15.04	-0.86%	-
Aug 14, 2026	15.17	15.17	15.17	15.17	15.17	-0.72%	-
Aug 13, 2026	15.28	15.28	15.28	15.28	15.28	0.07%	-
Aug 12, 2026	15.27	15.27	15.27	15.27	15.27	-0.52%	-
Aug 11, 2026	15.35	15.35	15.35	15.35	15.35	0.26%	-
Aug 10, 2026	15.31	15.31	15.31	15.31	15.31	-1.03%	-
Aug 7, 2026	15.47	15.47	15.47	15.47	15.47	-	-
Aug 6, 2026	15.48	15.48	15.48	15.47	15.47	1.11%	34
Aug 5, 2026	15.49	15.49	15.49	15.30	15.30	-1.03%	16
Aug 4, 2026	15.46	15.46	15.46	15.46	15.46	-	-
Aug 3, 2026	15.46	15.46	15.46	15.46	15.46	0.98%	-
Jul 31, 2026	15.31	15.31	15.31	15.31	15.31	0.33%	-
Jul 30, 2026	15.26	15.26	15.26	15.26	15.26	-0.97%	-
Jul 29, 2026	15.41	15.41	15.41	15.41	15.41	-2.34%	-
Jul 28, 2026	15.78	15.78	15.78	15.78	15.78	0.06%	-
Jul 27, 2026	15.77	15.77	15.77	15.77	15.77	0.19%	-