BIT:ENERW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	14.52	14.66	14.48	14.63	14.63	1.77%	5,256
Mar 16, 2026	14.46	14.51	14.31	14.38	14.38	0.42%	11,548
Mar 13, 2026	14.27	14.33	14.26	14.32	14.32	0.24%	4,941
Mar 12, 2026	14.24	14.29	14.22	14.28	14.28	0.89%	16,614
Mar 11, 2026	13.98	14.07	13.98	14.16	14.16	1.01%	14,504
Mar 10, 2026	13.99	14.01	13.95	14.01	14.01	-0.75%	16,019
Mar 9, 2026	14.38	14.38	14.09	14.12	14.12	0.26%	61,688
Mar 6, 2026	14.08	14.22	14.03	14.08	14.08	0.36%	40,709
Mar 5, 2026	14.06	14.08	13.98	14.03	14.03	0.86%	49,035
Mar 4, 2026	14.17	14.25	13.90	13.91	13.91	-2.43%	9,899
Mar 3, 2026	14.46	14.51	14.15	14.26	14.26	-0.03%	49,318
Mar 2, 2026	14.63	14.68	14.12	14.26	14.26	3.32%	36,865
Feb 27, 2026	13.74	13.89	13.74	13.81	13.81	-0.40%	18,492
Feb 26, 2026	13.69	13.86	13.59	13.86	13.86	1.79%	5,757
Feb 25, 2026	13.71	13.78	13.59	13.62	13.62	0.04%	28,603
Feb 24, 2026	13.73	13.77	13.61	13.61	13.61	-0.60%	44,827
Feb 23, 2026	13.48	13.77	13.48	13.69	13.69	1.35%	7,206
Feb 20, 2026	13.71	13.71	13.51	13.51	13.51	-1.44%	53,981
Feb 19, 2026	13.61	13.75	13.58	13.71	13.71	1.81%	8,439
Feb 18, 2026	13.32	13.48	13.32	13.47	13.47	1.86%	5,400
Feb 17, 2026	13.56	13.56	13.22	13.22	13.22	-2.22%	4,066
Feb 16, 2026	13.43	13.52	13.40	13.52	13.52	1.00%	3,340
Feb 13, 2026	13.29	13.37	13.23	13.39	13.39	0.06%	16,782
Feb 12, 2026	13.48	13.51	13.38	13.38	13.38	-0.82%	26,435
Feb 11, 2026	13.15	13.48	13.15	13.49	13.49	3.15%	42,316
Feb 10, 2026	13.11	13.16	13.08	13.08	13.08	-0.08%	1,457
Feb 9, 2026	13.01	13.09	13.01	13.09	13.09	0.09%	36,310
Feb 6, 2026	12.97	13.12	12.95	13.07	13.07	1.90%	13,175
Feb 5, 2026	12.99	13.06	12.80	12.83	12.83	-1.05%	4,257
Feb 4, 2026	12.86	12.97	12.84	12.97	12.97	1.79%	2,565
Feb 3, 2026	12.49	12.74	12.49	12.74	12.74	1.45%	2,008
Feb 2, 2026	12.48	12.56	12.45	12.56	12.56	0.05%	49,748
Jan 30, 2026	12.46	12.52	12.40	12.55	12.55	-0.17%	15,860
Jan 29, 2026	12.53	12.70	12.53	12.57	12.57	0.98%	3,266
Jan 28, 2026	12.36	12.45	12.32	12.45	12.45	1.62%	4,757
Jan 27, 2026	12.25	12.34	12.25	12.25	12.25	0.43%	12,739
Jan 26, 2026	12.36	12.38	12.20	12.20	12.20	-1.39%	12,474
Jan 23, 2026	12.22	12.43	12.22	12.37	12.37	1.79%	23,276
Jan 22, 2026	12.24	12.24	12.08	12.15	12.15	0.05%	11,921
Jan 21, 2026	11.96	12.14	11.94	12.15	12.15	1.61%	2,735
Jan 20, 2026	11.94	11.97	11.87	11.96	11.96	-0.28%	1,909
Jan 19, 2026	11.98	12.01	11.98	11.99	11.99	-0.35%	1,955
Jan 16, 2026	11.99	12.00	11.96	12.03	12.03	0.20%	1,782
Jan 15, 2026	11.93	12.01	11.90	12.01	12.01	-	3,225
Jan 14, 2026	11.74	12.01	11.74	12.01	12.01	2.76%	11,286
Jan 13, 2026	11.56	11.72	11.56	11.69	11.69	1.37%	18,910
Jan 12, 2026	11.57	11.59	11.53	11.53	11.53	-0.71%	1,282
Jan 9, 2026	11.54	11.61	11.54	11.61	11.61	2.20%	1,095
Jan 8, 2026	11.28	11.38	11.24	11.36	11.36	0.28%	3,963
Jan 7, 2026	11.39	11.40	11.30	11.33	11.33	-1.77%	7,811