BIT:1TTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	30.52	30.52	30.52	30.52	30.52	-4.30%	-
Sep 7, 2026	31.89	31.89	31.89	31.89	31.89	2.64%	-
Sep 4, 2026	31.07	31.07	31.07	31.07	31.07	-0.42%	-
Sep 3, 2026	31.20	31.20	31.20	31.20	31.20	1.63%	-
Sep 2, 2026	30.70	30.70	30.70	30.70	30.70	0.23%	-
Sep 1, 2026	30.63	30.63	30.63	30.63	30.63	-2.39%	-
Aug 31, 2026	31.38	31.38	31.38	31.38	31.38	-0.73%	-
Aug 28, 2026	31.46	31.46	31.46	31.61	31.61	0.96%	46
Aug 27, 2026	31.31	31.31	31.31	31.31	31.31	-0.70%	-
Aug 26, 2026	31.53	31.53	31.53	31.53	31.53	-0.16%	-
Aug 25, 2026	31.86	31.86	31.86	31.58	31.58	-0.88%	31
Aug 24, 2026	31.86	31.86	31.86	31.86	31.86	-0.22%	-
Aug 21, 2026	31.93	31.93	31.93	31.93	31.93	1.37%	-
Aug 20, 2026	31.50	31.50	31.50	31.50	31.50	0.57%	-
Aug 19, 2026	31.32	31.32	31.32	31.32	31.32	1.23%	-
Aug 18, 2026	30.94	30.94	30.94	30.94	30.94	-0.39%	-
Aug 17, 2026	31.06	31.06	31.06	31.06	31.06	-1.27%	-
Aug 14, 2026	31.46	31.46	31.46	31.46	31.46	2.91%	-
Aug 13, 2026	30.57	30.57	30.57	30.57	30.57	-1.42%	-
Aug 12, 2026	31.01	31.01	31.01	31.01	31.01	1.61%	-
Aug 11, 2026	30.58	30.58	30.58	30.58	30.52	-0.33%	-
Aug 10, 2026	30.68	30.68	30.68	30.68	30.62	0.66%	-
Aug 7, 2026	30.48	30.48	30.48	30.48	30.42	1.30%	-
Aug 6, 2026	30.09	30.09	30.09	30.09	30.03	1.01%	-
Aug 5, 2026	29.79	29.79	29.79	29.79	29.73	-0.60%	-
Aug 4, 2026	29.97	29.97	29.97	29.97	29.91	2.36%	-
Aug 3, 2026	29.28	29.28	29.28	29.28	29.22	3.39%	-
Jul 31, 2026	28.32	28.32	28.32	28.32	28.26	-2.18%	-
Jul 30, 2026	28.95	28.95	28.95	28.95	28.89	-3.85%	-
Jul 29, 2026	30.11	30.11	30.11	30.11	30.05	2.62%	-
Jul 28, 2026	29.34	29.34	29.34	29.34	29.28	3.67%	-
Jul 27, 2026	28.30	28.30	28.30	28.30	28.24	0.57%	-
Jul 24, 2026	28.14	28.14	28.14	28.14	28.08	3.65%	-
Jul 23, 2026	27.15	27.15	27.15	27.15	27.09	-0.40%	-
Jul 22, 2026	27.26	27.26	27.26	27.26	27.20	0.44%	-
Jul 21, 2026	27.14	27.14	27.14	27.14	27.08	-1.24%	-
Jul 20, 2026	27.48	27.48	27.48	27.48	27.42	-0.11%	-
Jul 17, 2026	27.51	27.51	27.51	27.51	27.45	-1.36%	-
Jul 16, 2026	27.89	27.89	27.89	27.89	27.83	1.27%	-
Jul 15, 2026	27.54	27.54	27.54	27.54	27.48	0.84%	-
Jul 14, 2026	27.31	27.31	27.31	27.31	27.25	-0.15%	-
Jul 13, 2026	27.35	27.35	27.35	27.35	27.29	1.67%	-
Jul 10, 2026	26.90	26.90	26.90	26.90	26.85	0.52%	-
Jul 9, 2026	26.76	26.76	26.76	26.76	26.71	-1.11%	-
Jul 8, 2026	27.06	27.06	27.06	27.06	27.00	0.15%	-
Jul 7, 2026	27.02	27.02	27.02	27.02	26.96	-0.04%	-
Jul 6, 2026	25.62	25.62	25.62	27.03	26.97	3.37%	8
Jul 3, 2026	26.15	26.15	26.15	26.15	26.10	1.40%	-
Jul 2, 2026	25.79	25.79	25.79	25.79	25.74	0.31%	-
Jul 1, 2026	25.71	25.71	25.71	25.71	25.66	2.68%	-