BIT:1XEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	69.53	69.53	69.53	69.53	69.53	2.75%	-
Mar 25, 2026	67.67	67.67	67.67	67.67	67.67	-2.41%	-
Mar 24, 2026	69.34	69.34	69.34	69.34	69.34	7.35%	-
Mar 23, 2026	64.59	64.59	64.59	64.59	64.59	-4.23%	-
Mar 20, 2026	67.44	67.44	67.44	67.44	67.44	-4.14%	-
Mar 19, 2026	70.35	70.35	70.35	70.35	70.35	-2.24%	-
Mar 18, 2026	71.96	71.96	71.96	71.96	71.96	-1.61%	-
Mar 17, 2026	73.14	73.14	73.14	73.14	73.14	6.12%	-
Mar 16, 2026	68.92	68.92	68.92	68.92	68.92	-3.62%	-
Mar 13, 2026	71.51	71.51	71.51	71.51	71.51	1.65%	-
Mar 12, 2026	70.35	70.35	70.35	70.35	70.35	-0.16%	-
Mar 11, 2026	70.46	70.46	70.46	70.46	69.95	-0.18%	-
Mar 10, 2026	70.59	70.59	70.59	70.59	70.08	-0.11%	-
Mar 9, 2026	70.67	70.67	70.67	70.67	70.16	0.16%	-
Mar 6, 2026	70.43	70.43	70.43	70.56	70.05	-0.52%	90
Mar 5, 2026	70.93	70.93	70.93	70.93	70.41	-0.24%	-
Mar 4, 2026	71.10	71.10	71.10	71.10	70.58	-	-
Mar 3, 2026	71.10	71.10	71.10	71.10	70.58	-0.99%	-
Mar 2, 2026	71.81	71.81	71.81	71.81	71.29	1.11%	-
Feb 27, 2026	71.02	71.02	71.02	71.02	70.50	-0.20%	-
Feb 26, 2026	72.14	72.14	72.14	71.16	70.64	3.25%	90
Feb 25, 2026	68.92	68.92	68.92	68.92	68.42	-2.48%	-
Feb 24, 2026	71.02	71.02	71.02	70.67	70.16	0.60%	44
Feb 23, 2026	70.31	70.31	70.31	70.25	69.74	1.83%	13
Feb 20, 2026	68.99	68.99	68.99	68.99	68.49	1.64%	-
Feb 19, 2026	67.88	67.88	67.88	67.88	67.39	0.16%	-
Feb 18, 2026	67.77	67.77	67.77	67.77	67.28	-1.30%	-
Feb 17, 2026	68.66	68.66	68.66	68.66	68.16	-3.74%	-
Feb 16, 2026	71.33	71.33	71.33	71.33	70.81	3.90%	-
Feb 13, 2026	67.75	67.75	67.75	68.65	68.15	2.68%	14
Feb 12, 2026	66.86	66.86	66.86	66.86	66.37	1.97%	-
Feb 11, 2026	65.90	65.90	65.90	65.57	65.09	1.36%	13
Feb 10, 2026	64.69	64.69	64.69	64.69	64.22	1.60%	-
Feb 9, 2026	63.31	63.31	63.31	63.67	63.21	0.57%	7
Feb 6, 2026	63.31	63.31	63.31	63.31	62.85	-0.71%	-
Feb 5, 2026	63.76	63.76	63.76	63.76	63.30	-1.79%	-
Feb 4, 2026	64.92	64.92	64.92	64.92	64.45	1.23%	-
Feb 3, 2026	64.13	64.13	64.13	64.13	63.66	0.94%	-
Feb 2, 2026	63.53	63.53	63.53	63.53	63.07	0.30%	-
Jan 30, 2026	63.34	63.34	63.34	63.34	62.88	-0.89%	-
Jan 29, 2026	63.91	63.91	63.91	63.91	63.45	-0.53%	-
Jan 28, 2026	64.25	64.25	64.25	64.25	63.78	1.10%	-
Jan 27, 2026	63.55	63.55	63.55	63.55	63.09	-0.33%	-
Jan 26, 2026	63.76	63.76	63.76	63.76	63.30	0.24%	-
Jan 23, 2026	63.61	63.61	63.61	63.61	63.15	-1.85%	-
Jan 22, 2026	64.81	64.81	64.81	64.81	64.34	-0.37%	-
Jan 21, 2026	65.05	65.05	65.05	65.05	64.58	0.48%	-
Jan 20, 2026	64.74	64.74	64.74	64.74	64.27	0.75%	-
Jan 19, 2026	64.26	64.26	64.26	64.26	63.79	-1.41%	-
Jan 16, 2026	65.18	65.18	65.18	65.18	64.71	-0.35%	-