BIT:1TEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	13.54	13.54	13.54	13.54	13.54	-1.38%	-
Jun 3, 2026	13.73	13.73	13.73	13.73	13.73	-1.65%	-
Jun 2, 2026	13.96	13.96	13.96	13.96	13.96	-1.69%	-
Jun 1, 2026	14.20	14.20	14.20	14.20	14.20	-0.91%	-
May 29, 2026	14.33	14.33	14.33	14.33	14.33	-	-
May 28, 2026	14.33	14.33	14.33	14.33	14.33	1.56%	-
May 27, 2026	14.11	14.11	14.11	14.11	14.11	-1.95%	-
May 26, 2026	14.39	14.39	14.39	14.39	14.39	-2.44%	-
May 25, 2026	14.75	14.75	14.75	14.75	14.75	3.22%	-
May 22, 2026	14.29	14.29	14.29	14.29	14.29	-1.85%	-
May 21, 2026	14.56	14.56	14.56	14.56	14.56	-10.89%	-
May 20, 2026	16.74	16.74	16.74	16.74	16.34	6.49%	-
May 19, 2026	15.72	15.72	15.72	15.72	15.34	-4.73%	-
May 18, 2026	16.50	16.50	16.50	16.50	16.11	8.98%	-
May 15, 2026	15.14	15.14	15.14	15.14	14.78	2.23%	-
May 14, 2026	14.81	14.81	14.81	14.81	14.46	4.59%	-
May 13, 2026	14.16	14.16	14.16	14.16	13.82	-3.67%	-
May 12, 2026	14.70	14.70	14.70	14.70	14.35	3.52%	-
May 11, 2026	14.20	14.20	14.20	14.20	13.86	-5.77%	-
May 8, 2026	15.07	15.07	15.07	15.07	14.71	-2.40%	-
May 7, 2026	15.44	15.44	15.44	15.44	15.07	4.47%	-
May 6, 2026	14.78	14.78	14.78	14.78	14.43	1.93%	-
May 5, 2026	14.50	14.50	14.50	14.50	14.15	-0.82%	-
May 4, 2026	14.62	14.62	14.62	14.62	14.27	-2.47%	-
Apr 30, 2026	14.99	14.99	14.99	14.99	14.63	-2.15%	-
Apr 29, 2026	15.32	15.32	15.32	15.32	14.95	2.68%	-
Apr 28, 2026	14.92	14.92	14.92	14.92	14.56	-1.13%	-
Apr 27, 2026	15.09	15.09	15.09	15.09	14.73	-3.33%	-
Apr 24, 2026	15.61	15.61	15.61	15.61	15.24	2.03%	-
Apr 23, 2026	15.30	15.30	15.30	15.30	14.93	-1.23%	-
Apr 22, 2026	15.49	15.49	15.49	15.49	15.12	-0.45%	-
Apr 21, 2026	15.56	15.56	15.56	15.56	15.19	0.26%	-
Apr 20, 2026	15.52	15.52	15.52	15.52	15.15	-0.19%	-
Apr 17, 2026	15.55	15.55	15.55	15.55	15.18	1.24%	-
Apr 16, 2026	15.36	15.36	15.36	15.36	14.99	-0.58%	-
Apr 15, 2026	15.45	15.45	15.45	15.45	15.08	-1.53%	-
Apr 14, 2026	15.69	15.69	15.69	15.69	15.32	6.01%	-
Apr 13, 2026	14.80	14.80	14.80	14.80	14.45	-0.80%	-
Apr 10, 2026	14.92	14.92	14.92	14.92	14.56	3.18%	-
Apr 9, 2026	14.51	14.51	14.51	14.46	14.11	1.69%	273
Apr 8, 2026	14.22	14.22	14.22	14.22	13.88	0.85%	-
Apr 7, 2026	14.10	14.10	14.10	14.10	13.76	-1.40%	-
Apr 2, 2026	14.30	14.30	14.30	14.30	13.96	2.73%	-
Apr 1, 2026	13.92	13.92	13.92	13.92	13.59	2.20%	-
Mar 31, 2026	13.62	13.62	13.62	13.62	13.29	3.50%	-
Mar 30, 2026	13.16	13.16	13.16	13.16	12.85	5.79%	-
Mar 27, 2026	12.44	12.44	12.44	12.44	12.14	-5.76%	-
Mar 26, 2026	13.20	13.20	13.20	13.20	12.88	-0.38%	-
Mar 25, 2026	13.25	13.25	13.25	13.25	12.93	3.43%	-
Mar 24, 2026	12.81	12.81	12.81	12.81	12.50	0.71%	-