BIT:1TEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jul 2, 2026	13.85	13.85	13.85	13.82	13.82	-0.22%	355
Jul 1, 2026	14.05	14.05	14.05	13.85	13.85	-1.42%	355
Jun 30, 2026	14.05	14.05	14.05	14.05	14.05	1.66%	-
Jun 29, 2026	13.82	13.82	13.82	13.82	13.82	1.69%	-
Jun 26, 2026	13.62	13.62	13.62	13.59	13.59	1.04%	200
Jun 25, 2026	13.45	13.45	13.45	13.45	13.45	0.15%	-
Jun 24, 2026	13.43	13.43	13.43	13.43	13.43	0.07%	-
Jun 23, 2026	13.42	13.42	13.42	13.42	13.42	-1.03%	-
Jun 22, 2026	13.56	13.56	13.56	13.56	13.56	-1.38%	-
Jun 19, 2026	13.75	13.75	13.75	13.75	13.75	3.46%	-
Jun 18, 2026	13.29	13.29	13.29	13.29	13.29	-1.12%	-
Jun 17, 2026	13.44	13.44	13.44	13.44	13.44	-0.22%	-
Jun 16, 2026	13.47	13.47	13.47	13.47	13.47	1.20%	-
Jun 15, 2026	13.75	13.75	13.75	13.31	13.31	1.60%	200
Jun 12, 2026	13.10	13.10	13.10	13.10	13.10	1.47%	-
Jun 11, 2026	12.91	12.91	12.91	12.91	12.91	-1.00%	-
Jun 10, 2026	13.04	13.04	13.04	13.04	13.04	0.46%	-
Jun 9, 2026	13.27	13.27	13.27	12.98	12.98	-	200
Jun 8, 2026	12.98	12.98	12.98	12.98	12.98	-4.42%	-