BIT:ECAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.20	11.20	11.07	11.12	-	-0.63%	5,891
Sep 22, 2026	11.07	11.20	11.05	11.19	11.19	1.21%	13,848
Sep 21, 2026	10.89	11.06	10.89	11.06	11.06	2.88%	8,134
Sep 18, 2026	10.86	10.86	10.75	10.75	10.75	-0.50%	3,360
Sep 17, 2026	10.68	10.84	10.68	10.80	10.80	1.07%	11,497
Sep 16, 2026	10.68	10.70	10.64	10.69	10.69	0.68%	2,043
Sep 15, 2026	10.57	10.67	10.53	10.61	10.61	-0.13%	1,521
Sep 14, 2026	10.72	10.72	10.58	10.63	10.63	-2.64%	25,878
Sep 11, 2026	10.76	10.92	10.76	10.92	10.92	2.32%	5,189
Sep 10, 2026	10.77	10.77	10.61	10.67	10.67	-1.70%	10,241
Sep 9, 2026	10.90	10.90	10.77	10.85	10.85	-0.31%	1,653
Sep 8, 2026	10.83	10.91	10.82	10.89	10.89	-0.26%	18,613
Sep 7, 2026	10.93	10.95	10.90	10.91	10.91	0.24%	2,943
Sep 4, 2026	10.79	10.90	10.79	10.89	10.89	1.28%	3,080
Sep 3, 2026	10.66	10.75	10.63	10.75	10.75	1.11%	2,155
Sep 2, 2026	10.56	10.65	10.48	10.63	10.63	-0.45%	11,228
Sep 1, 2026	10.86	10.87	10.63	10.68	10.68	-1.29%	17,292
Aug 31, 2026	10.85	10.87	10.80	10.82	10.82	-0.39%	32,013
Aug 28, 2026	10.90	10.91	10.86	10.86	10.86	0.13%	2,253
Aug 27, 2026	10.77	10.86	10.77	10.85	10.85	1.67%	5,845
Aug 26, 2026	10.71	10.71	10.65	10.67	10.67	-0.47%	11,851
Aug 25, 2026	10.71	10.75	10.66	10.72	10.72	0.88%	36,717
Aug 24, 2026	10.77	10.80	10.62	10.63	10.63	-1.52%	76,291
Aug 21, 2026	10.78	10.80	10.77	10.79	10.79	0.39%	2,624
Aug 20, 2026	10.83	10.86	10.67	10.75	10.75	-0.35%	4,074
Aug 19, 2026	10.86	10.95	10.75	10.79	10.79	-0.86%	19,394
Aug 18, 2026	11.16	11.16	10.88	10.88	10.88	-4.73%	31,032
Aug 17, 2026	11.41	11.43	11.33	11.42	11.42	1.80%	26,916
Aug 14, 2026	11.25	11.33	11.22	11.22	11.22	0.02%	23,684
Aug 13, 2026	11.22	11.26	11.18	11.22	11.22	0.23%	21,345
Aug 12, 2026	11.19	11.30	11.17	11.19	11.19	0.48%	11,512
Aug 11, 2026	11.09	11.17	11.09	11.14	11.14	-	11,124
Aug 10, 2026	11.24	11.28	11.14	11.14	11.14	-0.13%	27,990
Aug 7, 2026	11.00	11.15	11.00	11.15	11.15	1.49%	12,973
Aug 6, 2026	10.93	11.02	10.84	10.99	10.99	-	15,097
Aug 5, 2026	11.13	11.16	10.99	10.99	10.99	-0.04%	28,406
Aug 4, 2026	10.89	11.06	10.89	10.99	10.99	2.00%	39,487
Aug 3, 2026	10.78	10.82	10.59	10.77	10.77	1.66%	39,818
Jul 31, 2026	10.81	10.89	10.60	10.60	10.60	-0.54%	22,794
Jul 30, 2026	10.41	10.70	10.35	10.66	10.66	1.08%	52,557
Jul 29, 2026	10.66	10.75	10.48	10.54	10.54	-1.81%	35,648
Jul 28, 2026	10.74	10.75	10.62	10.74	10.74	-0.90%	13,636
Jul 27, 2026	11.14	11.16	10.82	10.83	10.83	-2.04%	10,873
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