BIT:1UEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	8.12	8.31	7.81	7.88	7.88	-7.84%	14,550
Jul 16, 2026	8.72	9.15	8.50	8.55	8.55	-3.34%	12,018
Jul 15, 2026	9.19	9.30	8.80	8.85	8.85	-3.17%	3,724
Jul 14, 2026	8.96	9.19	8.85	9.14	9.14	2.01%	1,962
Jul 13, 2026	9.29	9.29	8.80	8.96	8.96	-1.70%	1,907
Jul 10, 2026	8.98	9.33	8.90	9.11	9.11	0.28%	7,245
Jul 9, 2026	8.73	9.09	8.71	9.09	9.09	7.96%	2,645
Jul 8, 2026	8.90	9.11	8.40	8.42	8.42	-2.94%	9,086
Jul 7, 2026	9.38	9.42	8.54	8.67	8.67	-7.67%	10,453
Jul 6, 2026	9.81	9.81	9.39	9.39	9.39	-2.14%	3,076
Jul 3, 2026	9.73	9.79	9.50	9.60	9.60	0.26%	1,035
Jul 2, 2026	9.31	9.80	9.26	9.57	9.57	0.84%	3,055
Jul 1, 2026	9.33	9.61	9.30	9.49	9.49	2.04%	6,264
Jun 30, 2026	9.50	9.51	9.12	9.30	9.30	1.25%	3,226
Jun 29, 2026	9.60	9.60	9.16	9.19	9.19	-1.02%	4,265
Jun 26, 2026	9.32	9.37	9.12	9.28	9.28	-0.38%	3,320
Jun 25, 2026	9.69	9.79	9.29	9.32	9.32	-5.34%	13,640
Jun 24, 2026	10.00	10.11	9.56	9.84	9.84	-3.15%	4,965
Jun 23, 2026	9.80	10.26	9.60	10.16	10.16	-1.65%	11,276
Jun 22, 2026	10.28	10.49	10.09	10.33	10.33	-	6,330
Jun 19, 2026	10.46	10.56	10.44	10.33	10.33	0.10%	6,976
Jun 18, 2026	10.06	10.50	10.06	10.32	10.32	0.88%	15,797
Jun 17, 2026	10.20	10.52	10.00	10.23	10.23	0.79%	12,210
Jun 16, 2026	10.20	10.66	10.16	10.15	10.15	-1.65%	25,295
Jun 15, 2026	9.89	10.54	9.89	10.32	10.32	6.23%	30,868
Jun 12, 2026	9.34	9.77	9.17	9.72	9.72	8.91%	25,370
Jun 11, 2026	8.71	8.92	8.43	8.92	8.92	5.62%	38,092
Jun 10, 2026	9.27	9.49	8.40	8.45	8.45	-10.45%	61,567
Jun 9, 2026	11.30	11.30	9.41	9.43	9.43	-16.84%	92,359
Jun 8, 2026	11.62	11.62	10.94	11.34	11.34	1.07%	26,060
Jun 5, 2026	12.25	12.25	11.10	11.22	11.22	-8.48%	38,468
Jun 4, 2026	12.11	12.27	11.85	12.26	12.26	1.32%	22,714
Jun 3, 2026	13.27	13.27	12.00	12.10	12.10	-6.20%	37,540
Jun 2, 2026	11.62	12.90	11.58	12.90	12.90	10.07%	38,394
Jun 1, 2026	11.82	11.98	11.25	11.72	11.72	1.12%	14,519
May 29, 2026	11.69	11.69	11.40	11.59	11.59	0.26%	7,822
May 28, 2026	11.51	11.57	11.30	11.56	11.56	0.78%	6,068
May 27, 2026	11.59	11.65	10.93	11.47	11.47	-2.13%	17,939
May 26, 2026	11.40	11.76	11.37	11.72	11.72	0.86%	5,567
May 25, 2026	11.65	11.69	11.55	11.62	11.62	1.84%	1,069
May 22, 2026	11.37	11.57	11.30	11.41	11.41	2.61%	19,031
May 21, 2026	11.18	11.18	10.91	11.12	11.12	2.30%	29,445
May 20, 2026	10.25	10.96	10.25	10.87	10.87	5.95%	30,310
May 19, 2026	11.37	11.51	10.25	10.26	10.26	-9.52%	46,331
May 18, 2026	11.89	11.89	11.38	11.34	11.34	-5.10%	22,706
May 15, 2026	12.60	12.60	11.95	11.95	11.95	-5.53%	23,537
May 14, 2026	13.41	13.41	12.40	12.65	12.65	-5.88%	17,740
May 13, 2026	13.39	13.60	12.71	13.44	13.44	4.75%	19,667
May 12, 2026	13.97	14.04	12.70	12.83	12.83	-7.30%	13,972
May 11, 2026	12.96	13.82	12.96	13.84	13.84	7.37%	14,063