BIT:1VEEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	164.00	164.00	164.00	163.80	163.80	2.95%	20
Jul 23, 2026	164.45	164.75	164.45	159.10	159.10	-2.18%	45
Jul 22, 2026	160.35	160.35	159.80	162.65	162.65	-3.41%	36
Jul 21, 2026	168.40	168.40	168.40	168.40	168.40	-2.94%	-
Jul 20, 2026	171.75	171.75	169.85	173.50	173.50	1.64%	41
Jul 17, 2026	170.10	170.10	170.00	170.70	170.70	-1.04%	32
Jul 16, 2026	170.05	170.05	170.05	172.50	172.50	0.52%	30
Jul 15, 2026	172.80	172.80	171.45	171.60	171.60	1.12%	8
Jul 14, 2026	169.20	169.25	164.60	169.70	169.70	-1.85%	233
Jul 13, 2026	166.50	171.80	166.50	172.90	172.90	3.84%	10
Jul 10, 2026	168.15	168.50	168.00	166.50	166.50	0.97%	23
Jul 9, 2026	164.90	164.90	164.90	164.90	164.90	-0.60%	-
Jul 8, 2026	165.90	165.90	165.90	165.90	165.90	-2.44%	-
Jul 7, 2026	170.50	170.50	170.50	170.05	170.05	1.40%	20
Jul 6, 2026	165.60	165.60	165.60	167.70	167.70	1.08%	19
Jul 3, 2026	165.90	165.90	165.90	165.90	165.90	-0.03%	-
Jul 2, 2026	162.55	162.55	160.20	165.95	165.95	0.36%	128
Jul 1, 2026	156.55	163.60	156.55	165.35	165.35	8.00%	200
Jun 30, 2026	153.40	153.40	153.40	153.10	153.10	0.13%	5
Jun 29, 2026	152.95	156.10	152.90	152.90	152.90	3.10%	111
Jun 26, 2026	148.30	148.30	148.30	148.30	148.30	5.29%	-
Jun 25, 2026	141.75	141.75	141.75	140.85	140.85	-2.80%	16
Jun 24, 2026	140.15	144.20	140.15	144.90	144.90	4.21%	8
Jun 23, 2026	136.85	139.05	136.40	139.05	139.05	4.59%	140
Jun 22, 2026	134.00	134.50	133.70	132.95	132.95	-0.71%	13
Jun 19, 2026	135.20	135.20	135.20	133.90	133.90	0.90%	20
Jun 18, 2026	132.70	132.70	132.70	132.70	132.70	-4.84%	-
Jun 17, 2026	141.40	141.40	141.40	139.45	139.45	0.47%	124
Jun 16, 2026	138.80	138.80	138.80	138.80	138.80	-1.80%	-
Jun 15, 2026	141.35	141.35	141.35	141.35	141.35	2.87%	-
Jun 12, 2026	140.80	141.50	135.55	137.40	137.40	-2.69%	15
Jun 11, 2026	143.55	143.55	143.55	141.20	141.20	-2.22%	8
Jun 10, 2026	141.40	141.40	141.40	144.40	144.40	-0.72%	17
Jun 9, 2026	143.55	143.55	142.60	145.45	145.45	-0.48%	30
Jun 8, 2026	146.15	146.15	146.15	146.15	146.15	-2.86%	-
Jun 5, 2026	154.55	156.25	153.05	150.45	150.45	-1.92%	83
Jun 4, 2026	147.15	157.50	147.15	153.40	153.40	0.89%	160
Jun 3, 2026	159.10	159.10	151.80	152.05	152.05	-1.78%	63
Jun 2, 2026	154.80	154.80	154.80	154.80	154.80	-5.49%	-
Jun 1, 2026	152.55	163.80	152.55	163.80	163.80	9.82%	201
May 29, 2026	148.05	148.05	148.05	149.15	149.15	6.23%	9
May 28, 2026	140.40	140.40	140.40	140.40	140.40	1.23%	-
May 27, 2026	135.90	135.90	135.90	138.70	138.70	2.02%	20
May 26, 2026	138.25	138.25	135.10	135.95	135.95	-1.66%	63
May 25, 2026	138.25	138.25	138.25	138.25	138.25	0.36%	-
May 22, 2026	138.20	139.00	137.00	137.75	137.75	-0.72%	441
May 21, 2026	141.10	141.10	138.95	138.75	138.75	-0.25%	104
May 20, 2026	137.60	137.60	137.55	139.10	139.10	-2.45%	80
May 19, 2026	143.95	144.95	143.95	142.60	142.60	1.97%	167
May 18, 2026	135.95	135.95	135.90	139.85	139.85	2.98%	74