BIT:EM13 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	128.15	128.21	128.11	128.16	-	0.05%	4,184
Jun 24, 2026	128.12	128.19	128.03	128.10	128.10	0.04%	14,298
Jun 23, 2026	127.96	128.08	127.95	128.05	128.05	0.07%	7,458
Jun 22, 2026	127.96	128.03	127.89	127.96	127.96	0.05%	14,994
Jun 19, 2026	127.92	127.92	127.85	127.89	127.89	-0.05%	7,308
Jun 18, 2026	127.96	128.02	127.87	127.95	127.95	-0.05%	10,932
Jun 17, 2026	128.04	128.04	127.96	128.01	128.01	0.02%	9,254
Jun 16, 2026	127.98	128.04	127.93	127.99	127.99	0.02%	7,733
Jun 15, 2026	127.99	128.02	127.94	127.96	127.96	0.08%	9,440
Jun 12, 2026	127.80	127.92	127.76	127.86	127.86	0.13%	13,084
Jun 11, 2026	127.64	127.74	127.61	127.70	127.70	0.07%	5,032
Jun 10, 2026	127.65	127.68	127.55	127.61	127.61	-0.04%	5,908
Jun 9, 2026	127.63	127.71	127.60	127.66	127.66	0.08%	11,601
Jun 8, 2026	127.59	127.66	127.52	127.56	127.56	-0.02%	34,056
Jun 5, 2026	127.73	127.74	127.58	127.58	127.58	-0.05%	5,057
Jun 4, 2026	127.71	127.74	127.62	127.64	127.64	-0.02%	8,609
Jun 3, 2026	127.67	127.70	127.62	127.67	127.67	-0.08%	8,633
Jun 2, 2026	127.85	127.86	127.63	127.77	127.77	0.05%	3,802
Jun 1, 2026	127.83	127.85	127.67	127.70	127.70	-0.16%	7,310
May 29, 2026	127.84	127.98	127.84	127.90	127.90	0.04%	5,464
May 28, 2026	127.76	128.10	127.71	127.85	127.85	0.06%	19,849
May 27, 2026	127.81	127.88	127.77	127.77	127.77	0.02%	19,698
May 26, 2026	127.83	127.85	127.74	127.74	127.74	-0.20%	7,969
May 25, 2026	128.03	128.06	127.43	128.00	128.00	0.27%	13,399
May 22, 2026	127.62	127.69	127.56	127.65	127.65	0.07%	8,997
May 21, 2026	127.85	127.85	127.47	127.56	127.56	-0.03%	8,512
May 20, 2026	127.36	127.60	127.36	127.60	127.60	0.20%	5,313
May 19, 2026	127.46	127.48	127.29	127.34	127.34	-0.05%	7,337
May 18, 2026	127.33	127.50	127.30	127.40	127.40	0.05%	7,806
May 15, 2026	127.40	127.45	127.34	127.34	127.34	-0.11%	7,964
May 14, 2026	127.42	127.57	127.42	127.48	127.48	0.12%	4,826
May 13, 2026	127.43	127.44	127.33	127.33	127.33	-0.05%	8,968
May 12, 2026	127.37	127.43	127.33	127.40	127.40	-0.10%	11,552
May 11, 2026	127.59	127.59	127.47	127.53	127.53	-0.09%	8,979
May 8, 2026	127.56	127.66	127.55	127.64	127.64	-	12,115
May 7, 2026	127.71	127.78	127.64	127.64	127.64	-0.02%	7,575
May 6, 2026	127.44	127.76	127.43	127.66	127.66	0.20%	9,002
May 5, 2026	126.92	127.41	126.92	127.41	127.41	0.15%	12,447
May 4, 2026	127.47	127.49	127.22	127.22	127.22	-0.20%	13,616
Apr 30, 2026	127.15	127.47	127.15	127.47	127.47	0.21%	6,497
Apr 29, 2026	127.67	127.67	127.17	127.20	127.20	-0.14%	10,555
Apr 28, 2026	127.47	127.47	127.30	127.38	127.38	-0.09%	6,968
Apr 27, 2026	127.55	127.58	127.48	127.49	127.49	-0.03%	6,430
Apr 24, 2026	127.46	127.55	127.39	127.53	127.53	-0.03%	11,486
Apr 23, 2026	127.47	127.57	127.45	127.57	127.57	0.08%	3,391
Apr 22, 2026	127.64	127.64	127.47	127.47	127.47	-0.08%	6,150
Apr 21, 2026	127.68	127.72	127.51	127.57	127.57	-0.06%	10,410
Apr 20, 2026	127.69	127.74	127.62	127.65	127.65	-0.13%	6,657
Apr 17, 2026	127.51	127.82	127.49	127.82	127.82	0.21%	9,902
Apr 16, 2026	127.58	127.60	127.48	127.55	127.55	0.04%	11,064