BIT:ECAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	11.12	11.22	10.99	11.06	11.06	-1.32%	74,455
Jul 23, 2026	11.41	11.41	11.21	11.21	11.21	-2.69%	40,971
Jul 22, 2026	11.31	11.49	11.28	11.52	11.52	1.00%	15,680
Jul 21, 2026	11.25	11.40	11.23	11.40	11.40	2.22%	36,560
Jul 20, 2026	11.04	11.21	11.04	11.16	11.16	1.71%	10,155
Jul 17, 2026	10.92	10.99	10.80	10.97	10.97	-2.80%	7,016
Jul 16, 2026	11.44	11.44	11.21	11.28	11.28	-1.42%	45,797
Jul 15, 2026	11.62	11.63	11.43	11.45	11.45	-1.07%	28,435
Jul 14, 2026	11.43	11.59	11.43	11.57	11.57	-0.03%	9,974
Jul 13, 2026	11.52	11.58	11.49	11.57	11.57	-1.88%	10,916
Jul 10, 2026	11.68	11.80	11.64	11.80	11.80	1.15%	16,297
Jul 9, 2026	11.51	11.77	11.50	11.66	11.66	2.66%	27,858
Jul 8, 2026	11.46	11.47	11.22	11.36	11.36	-1.20%	57,976
Jul 7, 2026	11.78	11.78	11.48	11.50	11.50	-4.49%	4,679
Jul 6, 2026	11.83	12.04	11.80	12.04	12.04	0.92%	48,008
Jul 3, 2026	11.89	11.96	11.88	11.93	11.93	0.93%	4,649
Jul 2, 2026	11.85	12.05	11.75	11.82	11.82	-2.80%	22,012
Jul 1, 2026	12.13	12.16	11.99	12.16	12.16	0.46%	46,465
Jun 30, 2026	12.00	12.14	11.95	12.10	12.10	2.61%	8,589
Jun 29, 2026	11.81	11.90	11.60	11.79	11.79	-0.02%	58,415
Jun 26, 2026	11.87	11.91	11.70	11.80	11.80	-2.22%	24,453
Jun 25, 2026	12.17	12.26	11.93	12.06	12.06	0.08%	23,361
Jun 24, 2026	12.19	12.19	12.04	12.05	12.05	-0.51%	23,563
Jun 23, 2026	12.26	12.30	12.11	12.12	12.12	-5.87%	68,951
Jun 22, 2026	12.69	12.95	12.69	12.87	12.87	0.66%	25,724
Jun 19, 2026	12.71	12.79	12.66	12.79	12.79	1.67%	35,786
Jun 18, 2026	12.41	12.65	12.41	12.58	12.58	1.91%	34,931
Jun 17, 2026	12.36	12.37	12.25	12.34	12.34	-0.98%	49,910
Jun 16, 2026	12.61	12.66	12.42	12.46	12.46	-1.52%	38,461
Jun 15, 2026	12.56	12.70	12.54	12.66	12.66	3.01%	28,550
Jun 12, 2026	11.99	12.29	11.93	12.29	12.29	3.94%	176,384
Jun 11, 2026	11.71	11.93	11.65	11.82	11.82	1.41%	234,547
Jun 10, 2026	11.88	11.96	11.63	11.66	11.66	-2.43%	261,125
Jun 9, 2026	12.48	12.51	11.94	11.95	11.95	-1.95%	118,879
Jun 8, 2026	11.91	12.24	11.89	12.18	12.18	-0.05%	111,610
Jun 5, 2026	12.52	12.52	12.18	12.19	12.19	-4.41%	178,088
Jun 4, 2026	12.96	12.96	12.57	12.75	12.75	-2.13%	186,770
Jun 3, 2026	13.01	13.08	12.93	13.03	13.03	0.60%	94,937
Jun 2, 2026	12.61	12.97	12.61	12.95	12.95	1.50%	63,353
Jun 1, 2026	12.82	12.85	12.61	12.76	12.76	-1.35%	114,923
May 29, 2026	12.99	13.05	12.87	12.93	12.93	1.09%	91,032
May 28, 2026	12.50	12.79	12.49	12.79	12.79	2.85%	66,605
May 27, 2026	12.56	12.70	12.36	12.44	12.44	-0.08%	163,417
May 26, 2026	12.30	12.48	12.22	12.45	12.45	3.15%	158,164
May 25, 2026	12.04	12.07	11.98	12.07	12.07	2.27%	95,507
May 22, 2026	11.57	11.81	11.52	11.80	11.80	5.00%	82,104
May 21, 2026	11.26	11.35	11.24	11.24	11.24	1.79%	77,480
May 20, 2026	10.76	11.04	10.76	11.04	11.04	3.99%	116,086
May 19, 2026	10.75	10.78	10.50	10.62	10.62	-2.71%	61,448
May 18, 2026	10.97	11.14	10.91	10.91	10.91	-2.26%	57,781