BIT:1RWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	58.00	58.26	57.96	58.32	58.32	0.76%	1,517
Sep 3, 2026	57.70	57.70	57.50	57.88	57.88	-0.34%	1,063
Sep 2, 2026	57.36	58.22	57.36	58.08	58.08	-0.48%	1,058
Sep 1, 2026	59.04	59.04	58.20	58.36	58.36	-0.44%	304
Aug 31, 2026	59.06	59.32	58.34	58.62	58.62	-0.64%	1,062
Aug 28, 2026	59.06	59.06	58.90	59.00	59.00	2.50%	74
Aug 27, 2026	57.76	57.76	57.76	57.56	57.56	0.14%	2
Aug 26, 2026	58.00	58.18	57.82	57.48	57.48	-1.41%	132
Aug 25, 2026	57.66	58.38	57.66	58.30	58.30	1.89%	30
Aug 24, 2026	56.54	56.54	56.54	57.22	57.22	-0.17%	12
Aug 21, 2026	58.18	58.18	57.94	57.32	57.32	-	179
Aug 20, 2026	56.92	57.06	56.92	57.32	57.32	0.10%	13
Aug 19, 2026	58.12	58.12	57.12	57.26	57.26	-1.48%	472
Aug 18, 2026	58.76	58.76	58.02	58.12	58.12	-1.99%	167
Aug 17, 2026	59.36	59.60	59.36	59.30	59.30	0.99%	58
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