BIT:1UEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	13.23	13.48	12.70	12.89	12.89	-5.15%	10,866
May 7, 2026	13.40	13.65	13.13	13.59	13.59	3.90%	12,497
May 6, 2026	12.42	13.13	12.33	13.08	13.08	4.31%	17,477
May 5, 2026	12.80	13.00	12.50	12.54	12.54	-2.26%	6,585
May 4, 2026	12.73	13.04	12.62	12.83	12.83	3.55%	14,719
Apr 30, 2026	11.56	12.33	11.56	12.39	12.39	6.35%	14,304
Apr 29, 2026	12.44	12.63	11.49	11.65	11.65	-5.28%	19,181
Apr 28, 2026	13.00	13.08	12.26	12.30	12.30	-3.38%	8,835
Apr 27, 2026	12.25	13.10	12.01	12.73	12.73	3.92%	24,510
Apr 24, 2026	12.75	12.99	12.22	12.25	12.25	-7.34%	21,519
Apr 23, 2026	12.90	13.60	12.78	13.22	13.22	4.67%	13,681
Apr 22, 2026	12.52	12.84	12.40	12.63	12.63	1.12%	6,135
Apr 21, 2026	12.84	13.03	12.50	12.49	12.49	-1.34%	8,433
Apr 20, 2026	12.39	12.66	12.36	12.66	12.66	-2.16%	5,980
Apr 17, 2026	12.84	13.15	12.43	12.94	12.94	0.47%	14,511
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