BIT:1TEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	12.14	12.14	12.14	12.14	12.14	-0.33%	-
Sep 9, 2026	12.18	12.18	12.18	12.18	12.18	-0.16%	-
Sep 8, 2026	12.20	12.20	12.20	12.20	12.20	-0.25%	-
Sep 7, 2026	12.23	12.23	12.23	12.23	12.23	-1.77%	-
Sep 4, 2026	12.45	12.45	12.45	12.45	12.45	-0.64%	-
Sep 3, 2026	12.53	12.53	12.53	12.53	12.53	1.21%	-
Sep 2, 2026	12.38	12.38	12.38	12.38	12.38	-1.82%	-
Sep 1, 2026	12.61	12.61	12.61	12.61	12.61	-1.25%	-
Aug 31, 2026	12.77	12.77	12.77	12.77	12.77	0.08%	-
Aug 28, 2026	12.76	12.76	12.76	12.76	12.76	0.63%	-
Aug 27, 2026	12.68	12.68	12.68	12.68	12.68	0.79%	-
Aug 26, 2026	12.58	12.58	12.58	12.58	12.58	0.24%	-
Aug 25, 2026	12.55	12.55	12.55	12.55	12.55	-	-
Aug 24, 2026	12.55	12.55	12.55	12.55	12.55	-2.86%	-
Aug 21, 2026	12.92	12.92	12.92	12.92	12.92	-0.39%	-
Aug 20, 2026	12.97	12.97	12.97	12.97	12.97	-1.67%	-
Aug 19, 2026	13.19	13.19	13.19	13.19	13.19	2.01%	-
Aug 18, 2026	12.93	12.93	12.93	12.93	12.93	-1.75%	-
Aug 17, 2026	13.16	13.16	13.16	13.16	13.16	-1.57%	-
Aug 14, 2026	13.37	13.37	13.37	13.37	13.37	-1.76%	-
Aug 13, 2026	13.61	13.61	13.61	13.61	13.61	0.07%	-
Aug 12, 2026	13.60	13.60	13.60	13.60	13.60	-0.44%	-
Aug 11, 2026	13.66	13.66	13.66	13.66	13.66	-0.94%	-
Aug 10, 2026	13.79	13.79	13.79	13.79	13.79	0.29%	-
Aug 7, 2026	13.75	13.75	13.75	13.75	13.75	1.10%	-
Aug 6, 2026	13.60	13.60	13.60	13.60	13.60	-0.80%	-
Aug 5, 2026	13.71	13.71	13.71	13.71	13.71	-1.72%	-
Aug 4, 2026	13.95	13.95	13.95	13.95	13.95	0.22%	-
Aug 3, 2026	13.92	13.92	13.92	13.92	13.92	1.38%	-
Jul 31, 2026	13.73	13.73	13.73	13.73	13.73	0.51%	-
Jul 30, 2026	13.66	13.66	13.66	13.66	13.66	1.11%	-
Jul 29, 2026	13.51	13.51	13.51	13.51	13.51	1.58%	-
Jul 28, 2026	13.30	13.30	13.30	13.30	13.30	0.08%	-
Jul 27, 2026	13.29	13.29	13.29	13.29	13.29	1.37%	-
Jul 24, 2026	13.11	13.11	13.11	13.11	13.11	-1.43%	-
Jul 23, 2026	13.30	13.30	13.30	13.30	13.30	0.68%	-
Jul 22, 2026	13.21	13.21	13.21	13.21	13.21	0.99%	-
Jul 21, 2026	13.08	13.08	13.08	13.08	13.08	-0.23%	-
Jul 20, 2026	13.11	13.11	13.11	13.11	13.11	-1.13%	-
Jul 17, 2026	13.26	13.26	13.26	13.26	13.26	-1.41%	-
Jul 16, 2026	13.10	13.10	13.10	13.45	13.45	1.59%	100
Jul 15, 2026	13.24	13.24	13.24	13.24	13.24	-0.90%	-
Jul 14, 2026	13.36	13.36	13.36	13.36	13.36	-0.67%	-
Jul 13, 2026	13.45	13.45	13.45	13.45	13.45	-1.03%	-
Jul 10, 2026	13.59	13.59	13.59	13.59	13.59	-0.88%	-
Jul 9, 2026	13.71	13.71	13.71	13.71	13.71	-0.65%	-
Jul 8, 2026	13.80	13.80	13.80	13.80	13.80	-2.95%	-
Jul 7, 2026	14.22	14.22	14.22	14.22	14.22	1.79%	-
Jul 6, 2026	13.97	13.97	13.97	13.97	13.97	0.50%	-
Jul 3, 2026	13.90	13.90	13.90	13.90	13.90	0.58%	-