BIT:1UEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	12.90	12.92	12.70	12.88	-	-	10,715
Apr 16, 2026	12.90	12.92	12.70	12.88	12.88	0.39%	8,681
Apr 15, 2026	12.21	12.94	11.99	12.83	12.83	7.10%	17,719
Apr 14, 2026	11.87	12.12	11.87	11.98	11.98	3.10%	4,495
Apr 13, 2026	11.37	11.68	11.16	11.62	11.62	-2.68%	8,512
Apr 10, 2026	11.70	12.06	11.70	11.94	11.94	1.70%	2,853
Apr 9, 2026	11.89	11.89	11.54	11.74	11.74	-1.84%	10,556
Apr 8, 2026	12.05	12.48	11.78	11.96	11.96	7.75%	49,753
Apr 7, 2026	11.53	11.69	10.89	11.10	11.10	-5.18%	15,134
Apr 2, 2026	11.20	11.85	11.10	11.71	11.71	-3.84%	16,831
Apr 1, 2026	11.97	12.42	11.86	12.17	12.17	7.26%	19,920
Mar 31, 2026	11.08	11.47	11.01	11.35	11.35	-0.23%	6,633
Mar 30, 2026	11.40	11.46	11.21	11.38	11.38	-0.35%	4,138
Mar 27, 2026	11.41	11.48	10.92	11.42	11.42	1.66%	10,251
Mar 26, 2026	11.33	11.40	11.03	11.23	11.23	-3.75%	4,911
Mar 25, 2026	11.48	11.96	11.48	11.67	11.67	4.05%	18,902
Mar 24, 2026	10.70	11.24	10.57	11.21	11.21	2.49%	27,805
Mar 23, 2026	9.99	11.33	9.87	10.94	10.94	-	35,225
Mar 20, 2026	11.75	11.75	10.73	10.94	10.94	-4.98%	6,372
Mar 19, 2026	11.63	11.72	11.00	11.52	11.52	-1.27%	14,494
Mar 18, 2026	12.24	12.34	11.66	11.66	11.66	-1.88%	15,338
Mar 17, 2026	11.73	12.12	11.55	11.89	11.89	3.86%	9,540
Mar 16, 2026	11.86	12.07	11.45	11.45	11.45	-3.31%	9,230
Mar 13, 2026	12.28	12.76	11.85	11.84	11.84	-1.48%	8,611
Mar 12, 2026	12.17	12.17	11.78	12.02	12.02	-0.79%	13,015
Mar 11, 2026	12.55	12.66	11.91	12.11	12.11	-3.52%	16,572
Mar 10, 2026	11.72	12.67	11.51	12.55	12.55	13.63%	60,041
Mar 9, 2026	11.18	11.18	10.67	11.05	11.05	-6.13%	36,285
Mar 6, 2026	12.12	12.12	11.42	11.77	11.77	-0.30%	19,120
Mar 5, 2026	12.96	12.96	11.81	11.81	11.81	-9.17%	12,598
Mar 4, 2026	12.37	12.97	12.37	13.00	13.00	4.96%	13,007
Mar 3, 2026	13.20	13.21	11.72	12.38	12.38	-5.93%	24,777
Mar 2, 2026	12.74	13.24	12.60	13.16	13.16	2.97%	22,175
Feb 27, 2026	13.02	13.07	12.66	12.78	12.78	0.35%	19,061
Feb 26, 2026	13.34	13.42	12.45	12.74	12.74	-7.17%	31,294
Feb 25, 2026	13.79	14.12	13.68	13.72	13.72	3.05%	18,086
Feb 24, 2026	13.39	13.46	13.00	13.32	13.32	-0.02%	18,410
Feb 23, 2026	13.60	13.74	13.10	13.32	13.32	-1.30%	8,862
Feb 20, 2026	13.82	13.93	13.38	13.50	13.50	-0.82%	8,765
Feb 19, 2026	13.65	13.74	13.10	13.61	13.61	0.04%	21,005
Feb 18, 2026	13.14	13.63	12.92	13.60	13.60	9.13%	20,700
Feb 17, 2026	13.05	13.05	12.19	12.46	12.46	-5.03%	19,713
Feb 16, 2026	14.45	14.45	13.01	13.12	13.12	-1.29%	4,821
Feb 13, 2026	12.92	13.70	12.87	13.30	13.30	5.36%	17,251
Feb 12, 2026	13.55	13.58	12.59	12.62	12.62	-6.16%	22,555
Feb 11, 2026	13.93	14.20	12.99	13.45	13.45	-6.86%	26,460
Feb 10, 2026	14.21	14.60	14.14	14.44	14.44	3.87%	12,320
Feb 9, 2026	13.78	13.97	13.40	13.90	13.90	5.10%	17,982
Feb 6, 2026	12.81	13.39	12.81	13.23	13.23	1.43%	26,631
Feb 5, 2026	13.52	13.81	12.69	13.04	13.04	-2.54%	38,827