BIT:1RWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	58.76	58.86	58.06	58.72	58.72	-1.08%	215
Aug 13, 2026	58.46	59.64	57.98	59.36	59.36	2.91%	1,178
Aug 12, 2026	57.64	58.40	57.60	57.68	57.68	0.49%	1,038
Aug 11, 2026	56.92	57.02	56.92	57.40	57.40	1.38%	31
Aug 10, 2026	61.80	61.80	56.24	56.62	56.62	0.39%	1,574
Aug 7, 2026	56.18	56.44	56.18	56.40	56.40	-0.21%	286
Aug 6, 2026	55.92	55.92	55.60	56.52	56.52	1.98%	62
Aug 5, 2026	56.94	56.94	56.68	55.42	55.42	-2.36%	2,910
Aug 4, 2026	57.60	57.60	57.02	56.76	56.76	-0.32%	2,236
Aug 3, 2026	56.54	56.54	55.98	56.94	56.94	-0.14%	828
Jul 31, 2026	57.12	57.82	57.10	57.02	57.02	1.50%	2,302
Jul 30, 2026	55.78	56.56	55.78	56.18	56.18	0.79%	196
Jul 29, 2026	57.12	57.12	56.10	55.74	55.74	-0.11%	1,197
Jul 28, 2026	56.96	56.96	56.14	55.80	55.80	-2.31%	3,724
Jul 27, 2026	58.20	58.20	57.44	57.12	57.12	-2.96%	140
Jul 24, 2026	58.80	58.88	58.80	58.86	58.86	-0.07%	326
Jul 23, 2026	59.28	59.34	59.28	58.90	58.90	-0.37%	290
Jul 22, 2026	58.92	59.56	58.92	59.12	59.12	0.68%	749
Jul 21, 2026	58.30	58.74	58.24	58.72	58.72	1.14%	240
Jul 20, 2026	56.78	58.08	56.78	58.06	58.06	3.60%	631
Jul 17, 2026	55.90	55.90	55.90	56.04	56.04	0.79%	120
Jul 16, 2026	55.28	55.64	54.96	55.60	55.60	-1.94%	551
Jul 15, 2026	56.70	56.70	56.70	56.70	56.70	-1.32%	-
Jul 14, 2026	56.94	57.40	56.92	57.46	57.46	2.10%	127
Jul 13, 2026	56.54	56.54	56.54	56.28	56.28	-	67
Jul 10, 2026	56.44	56.58	56.26	56.28	56.28	-0.35%	70
Jul 9, 2026	56.56	56.80	56.56	56.48	56.48	1.11%	178
Jul 8, 2026	56.82	57.28	56.02	55.86	55.86	-1.13%	372
Jul 7, 2026	57.04	57.04	56.60	56.50	56.50	-1.67%	204
Jul 6, 2026	57.32	57.48	57.32	57.46	57.46	-0.83%	226
Jul 3, 2026	57.76	57.96	57.60	57.94	57.94	2.26%	106
Jul 2, 2026	55.98	56.82	55.98	56.66	56.66	1.72%	70
Jul 1, 2026	55.54	55.54	55.36	55.70	55.70	-1.52%	197
Jun 30, 2026	56.62	56.62	56.48	56.56	56.56	1.47%	362
Jun 29, 2026	55.50	55.90	55.50	55.74	55.74	2.54%	462
Jun 26, 2026	54.88	54.88	54.76	54.36	54.36	-2.30%	108
Jun 25, 2026	55.60	55.78	55.60	55.64	55.64	2.54%	1,004
Jun 24, 2026	54.20	54.34	53.96	54.26	54.26	-2.69%	1,112
Jun 23, 2026	54.72	55.54	54.72	55.76	55.76	0.04%	419
Jun 22, 2026	55.70	55.80	55.58	55.74	55.74	1.01%	2,413
Jun 19, 2026	54.38	55.26	54.38	55.18	55.18	1.03%	121
Jun 18, 2026	55.32	55.32	54.10	54.62	54.62	-0.73%	690
Jun 17, 2026	54.50	54.50	54.28	55.02	55.02	-0.47%	86
Jun 16, 2026	55.66	55.66	55.30	55.28	55.28	-2.23%	1,279
Jun 15, 2026	57.10	57.10	56.24	56.54	56.54	-1.08%	913
Jun 12, 2026	57.32	57.32	56.32	57.16	57.16	-0.52%	183
Jun 11, 2026	56.22	56.98	56.20	57.46	57.46	3.64%	949
Jun 10, 2026	56.56	56.56	55.84	55.44	55.44	-0.68%	1,127
Jun 9, 2026	55.90	56.52	55.60	55.82	55.82	-0.32%	385
Jun 8, 2026	56.40	56.40	56.00	56.00	56.00	-0.11%	183