BIT:1TEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	15.36	15.36	15.36	15.36	15.36	-0.58%	-
Apr 15, 2026	15.45	15.45	15.45	15.45	15.45	-1.53%	-
Apr 14, 2026	15.69	15.69	15.69	15.69	15.69	6.01%	-
Apr 13, 2026	14.80	14.80	14.80	14.80	14.80	-0.80%	-
Apr 10, 2026	14.92	14.92	14.92	14.92	14.92	3.18%	-
Apr 9, 2026	14.51	14.51	14.51	14.46	14.46	1.69%	273
Apr 8, 2026	14.22	14.22	14.22	14.22	14.22	0.85%	-
Apr 7, 2026	14.10	14.10	14.10	14.10	14.10	-1.40%	-
Apr 2, 2026	14.30	14.30	14.30	14.30	14.30	2.73%	-
Apr 1, 2026	13.92	13.92	13.92	13.92	13.92	2.20%	-
Mar 31, 2026	13.62	13.62	13.62	13.62	13.62	3.50%	-
Mar 30, 2026	13.16	13.16	13.16	13.16	13.16	5.79%	-
Mar 27, 2026	12.44	12.44	12.44	12.44	12.44	-5.76%	-
Mar 26, 2026	13.20	13.20	13.20	13.20	13.20	-0.38%	-
Mar 25, 2026	13.25	13.25	13.25	13.25	13.25	3.43%	-
Mar 24, 2026	12.81	12.81	12.81	12.81	12.81	0.71%	-
Mar 23, 2026	12.72	12.72	12.72	12.72	12.72	-3.71%	-
Mar 20, 2026	13.21	13.21	13.21	13.21	13.21	-3.15%	-
Mar 19, 2026	13.64	13.64	13.64	13.64	13.64	-3.94%	-
Mar 18, 2026	14.20	14.20	14.20	14.20	14.20	3.35%	-
Mar 17, 2026	13.74	13.74	13.74	13.74	13.74	1.48%	-
Mar 16, 2026	13.54	13.54	13.54	13.54	13.54	0.52%	-
Mar 13, 2026	13.47	13.47	13.47	13.47	13.47	-1.10%	-
Mar 12, 2026	13.33	13.33	13.33	13.62	13.62	-0.66%	50
Mar 11, 2026	13.71	13.71	13.71	13.71	13.71	-6.80%	-
Mar 10, 2026	15.37	15.37	15.37	14.71	14.71	-4.48%	50
Mar 9, 2026	15.40	15.40	15.40	15.40	15.40	-0.13%	-
Mar 6, 2026	15.42	15.42	15.42	15.42	15.42	-1.22%	-
Mar 5, 2026	15.61	15.61	15.61	15.61	15.61	-0.95%	-
Mar 4, 2026	15.76	15.76	15.76	15.76	15.76	-0.63%	-
Mar 3, 2026	15.86	15.86	15.86	15.86	15.86	-2.64%	-
Mar 2, 2026	16.29	16.29	16.29	16.29	16.29	-2.10%	-
Feb 27, 2026	16.64	16.64	16.64	16.64	16.64	1.03%	-
Feb 26, 2026	16.47	16.47	16.47	16.47	16.47	3.72%	-
Feb 25, 2026	15.88	15.88	15.88	15.88	15.88	-6.37%	-
Feb 24, 2026	16.96	16.96	16.96	16.96	16.96	-5.20%	-
Feb 23, 2026	17.89	17.89	17.89	17.89	17.89	3.11%	-
Feb 20, 2026	17.35	17.35	17.35	17.35	17.35	-0.46%	-
Feb 19, 2026	17.43	17.43	17.43	17.43	17.43	2.29%	-
Feb 18, 2026	17.04	17.04	17.04	17.04	17.04	15.84%	-
Feb 17, 2026	14.71	14.71	14.71	14.71	14.71	3.59%	-
Feb 16, 2026	14.20	14.20	14.20	14.20	14.20	-7.97%	-
Feb 13, 2026	15.43	15.43	15.43	15.43	15.43	2.66%	-
Feb 12, 2026	15.03	15.03	15.03	15.03	15.03	3.09%	-
Feb 11, 2026	15.54	15.54	15.54	14.58	14.58	4.44%	4
Feb 10, 2026	13.96	13.96	13.96	13.96	13.96	-2.58%	-
Feb 9, 2026	14.33	14.33	14.33	14.33	14.33	-8.78%	-
Feb 6, 2026	15.71	15.71	15.71	15.71	15.71	7.09%	-
Feb 5, 2026	14.67	14.67	14.67	14.67	14.67	-4.86%	-
Feb 4, 2026	15.42	15.42	15.42	15.42	15.42	6.57%	-