BIT:1RWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	55.92	60.88	54.70	60.88	60.88	6.73%	3,485
May 26, 2026	57.30	57.30	57.10	57.04	57.04	-0.31%	181
May 25, 2026	57.14	57.40	57.10	57.22	57.22	0.85%	847
May 22, 2026	56.20	56.98	56.20	56.74	56.74	0.57%	644
May 21, 2026	55.96	56.32	55.96	56.42	56.42	-0.46%	40
May 20, 2026	56.56	56.56	56.02	56.68	56.68	0.67%	65
May 19, 2026	56.74	56.74	55.88	56.30	56.30	-0.21%	101
May 18, 2026	55.08	56.54	55.08	56.42	56.42	2.66%	268
May 15, 2026	55.64	55.64	54.90	54.96	54.96	-2.52%	551
May 14, 2026	56.44	57.10	56.44	56.38	56.38	-0.81%	829
May 13, 2026	57.84	57.84	56.52	56.84	56.84	-2.40%	317
May 12, 2026	58.68	58.68	58.68	58.24	58.24	-2.38%	4
May 11, 2026	58.80	59.20	58.78	59.66	59.66	1.70%	118
May 8, 2026	58.54	58.98	58.54	58.66	58.66	0.34%	715
May 7, 2026	59.00	59.00	58.00	58.46	58.46	-1.95%	207
May 6, 2026	59.32	59.70	57.98	59.62	59.62	-0.90%	2,654
May 5, 2026	60.24	60.24	59.76	60.16	60.16	0.30%	300
May 4, 2026	60.20	60.20	59.22	59.98	59.98	-1.35%	1,025
Apr 30, 2026	60.96	62.02	60.96	62.00	60.80	2.11%	343
Apr 29, 2026	61.28	61.28	60.88	60.72	59.54	-1.20%	72
Apr 28, 2026	61.82	61.92	61.02	61.46	60.27	0.82%	541
Apr 27, 2026	60.44	61.16	60.12	60.96	59.78	1.80%	1,026
Apr 24, 2026	60.48	60.48	59.84	59.88	58.72	-0.96%	137
Apr 23, 2026	59.70	60.34	59.70	60.46	59.29	0.40%	308
Apr 22, 2026	59.00	59.70	58.94	60.22	59.05	3.40%	462
Apr 21, 2026	58.08	58.60	58.08	58.24	57.11	1.82%	176
Apr 20, 2026	56.78	57.74	56.78	57.20	56.09	2.62%	1,328
Apr 17, 2026	57.32	57.32	55.08	55.74	54.66	-3.96%	2,418
Apr 16, 2026	58.78	58.78	58.78	58.04	56.92	-1.43%	1
Apr 15, 2026	58.82	59.06	58.80	58.88	57.74	0.17%	435
Apr 14, 2026	58.52	58.52	58.52	58.78	57.64	0.38%	82
Apr 13, 2026	58.94	59.14	58.56	58.56	57.43	-1.08%	135
Apr 10, 2026	58.44	59.18	58.32	59.20	58.05	0.68%	1,209
Apr 9, 2026	58.68	58.92	58.68	58.80	57.66	0.65%	157
Apr 8, 2026	57.78	58.60	57.60	58.42	57.29	-0.81%	1,178
Apr 7, 2026	59.00	59.00	58.60	58.90	57.76	-0.07%	120
Apr 2, 2026	58.30	59.18	58.04	58.94	57.80	0.79%	643
Apr 1, 2026	58.36	58.96	58.24	58.48	57.35	1.07%	680
Mar 31, 2026	57.04	57.76	57.04	57.86	56.74	3.14%	1,881
Mar 30, 2026	54.96	55.98	54.96	56.10	55.01	2.82%	236
Mar 27, 2026	54.32	54.40	54.32	54.56	53.50	-2.19%	58
Mar 26, 2026	55.80	55.80	55.80	55.78	54.70	-1.80%	150
Mar 25, 2026	56.40	56.92	56.40	56.80	55.70	3.01%	1,583
Mar 24, 2026	55.14	55.14	55.14	55.14	54.07	0.11%	-
Mar 23, 2026	54.70	55.98	54.42	55.08	54.01	-2.27%	1,386
Mar 20, 2026	58.18	58.32	55.70	56.36	55.27	-1.95%	583
Mar 19, 2026	58.06	58.12	57.40	57.48	56.37	-0.73%	538
Mar 18, 2026	58.30	58.30	57.40	57.90	56.78	-1.03%	1,145
Mar 17, 2026	58.30	58.30	58.30	58.50	57.37	4.65%	80
Mar 16, 2026	58.56	58.56	55.90	55.90	54.82	-1.96%	1,628