BIT:1RWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	55.80	55.80	55.80	55.78	55.78	-1.80%	150
Mar 25, 2026	56.40	56.92	56.40	56.80	56.80	3.01%	1,583
Mar 24, 2026	55.14	55.14	55.14	55.14	55.14	0.11%	-
Mar 23, 2026	54.70	55.98	54.42	55.08	55.08	-2.27%	1,386
Mar 20, 2026	58.18	58.32	55.70	56.36	56.36	-1.95%	583
Mar 19, 2026	58.06	58.12	57.40	57.48	57.48	-0.73%	538
Mar 18, 2026	58.30	58.30	57.40	57.90	57.90	-1.03%	1,145
Mar 17, 2026	58.30	58.30	58.30	58.50	58.50	4.65%	80
Mar 16, 2026	58.56	58.56	55.90	55.90	55.90	-1.96%	1,628
Mar 13, 2026	56.16	57.40	56.16	57.02	57.02	2.08%	122
Mar 12, 2026	54.10	55.72	54.10	55.86	55.86	0.65%	2,243
Mar 11, 2026	52.98	55.50	52.98	55.50	55.50	1.98%	484
Mar 10, 2026	54.10	54.80	54.10	54.42	54.42	2.25%	805
Mar 9, 2026	51.60	53.22	51.60	53.22	53.22	1.06%	442
Mar 6, 2026	52.24	52.24	52.00	52.66	52.66	0.15%	402
Mar 5, 2026	52.98	52.98	52.98	52.58	52.58	-1.72%	75
Mar 4, 2026	52.02	53.76	52.02	53.50	53.50	1.52%	132
Mar 3, 2026	53.08	53.70	51.88	52.70	52.70	-3.94%	832
Mar 2, 2026	54.58	54.70	54.02	54.86	54.86	0.92%	937
Feb 27, 2026	54.50	54.66	54.42	54.36	54.36	0.85%	166
Feb 26, 2026	54.22	54.26	53.44	53.90	53.90	-0.55%	324
Feb 25, 2026	52.78	54.00	52.78	54.20	54.20	2.92%	937
Feb 24, 2026	52.00	52.84	52.00	52.66	52.66	2.05%	240
Feb 23, 2026	52.16	52.20	51.56	51.60	51.60	-0.77%	1,280
Feb 20, 2026	51.72	51.92	51.72	52.00	52.00	1.13%	279
Feb 19, 2026	51.58	51.98	51.58	51.42	51.42	-2.32%	692
Feb 18, 2026	51.66	52.76	51.46	52.64	52.64	2.02%	83
Feb 17, 2026	50.40	51.22	50.40	51.60	51.60	2.22%	499
Feb 16, 2026	49.78	50.46	49.43	50.48	50.48	1.35%	677
Feb 13, 2026	50.44	51.14	49.56	49.81	49.81	-4.32%	2,156
Feb 12, 2026	54.20	54.24	52.00	52.06	52.06	-4.05%	886
Feb 11, 2026	54.10	54.42	54.00	54.26	54.26	1.42%	399
Feb 10, 2026	53.18	53.18	53.18	53.50	53.50	0.22%	77
Feb 9, 2026	55.06	55.06	53.06	53.38	53.38	0.91%	962
Feb 6, 2026	53.12	53.42	52.76	52.90	52.90	1.42%	449
Feb 5, 2026	50.10	53.10	50.10	52.16	52.16	-3.08%	865
Feb 4, 2026	54.60	54.70	54.50	53.82	53.82	-1.07%	1,083
Feb 3, 2026	52.96	53.98	52.96	54.40	54.40	1.64%	378
Feb 2, 2026	54.08	54.08	53.60	53.52	53.52	0.07%	642
Jan 30, 2026	53.48	53.48	53.48	53.48	53.48	0.45%	-
Jan 29, 2026	53.24	53.24	53.24	53.24	53.24	0.83%	-
Jan 28, 2026	52.90	52.90	52.54	52.80	52.80	-0.04%	238
Jan 27, 2026	54.20	54.20	52.12	52.82	52.82	1.30%	343
Jan 26, 2026	52.00	52.40	52.00	52.14	52.14	1.24%	265
Jan 23, 2026	51.44	51.56	51.16	51.50	51.50	0.23%	274
Jan 22, 2026	52.16	52.66	50.78	51.38	51.38	-0.62%	635
Jan 21, 2026	51.22	51.76	51.22	51.70	51.70	1.33%	602
Jan 20, 2026	51.10	51.10	50.68	51.02	51.02	-0.93%	358
Jan 19, 2026	49.59	51.20	49.59	51.50	51.50	-	219
Jan 16, 2026	50.90	51.60	50.90	51.50	51.50	1.46%	711