BIT:INRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	10.55	10.58	10.36	10.38	-	-0.15%	175,341
Jun 12, 2026	10.26	10.50	10.24	10.40	10.40	3.15%	140,661
Jun 11, 2026	9.95	10.14	9.92	10.08	10.08	1.68%	490,502
Jun 10, 2026	10.20	10.22	9.91	9.92	9.92	-2.62%	255,448
Jun 9, 2026	10.53	10.61	10.18	10.18	10.18	-3.80%	345,768
Jun 8, 2026	10.56	10.75	10.51	10.58	10.58	-2.18%	393,232
Jun 5, 2026	11.25	11.28	10.82	10.82	10.82	-3.84%	243,938
Jun 4, 2026	11.42	11.46	11.17	11.25	11.25	-2.11%	207,915
Jun 3, 2026	11.68	11.69	11.47	11.49	11.49	-1.00%	189,851
Jun 2, 2026	11.27	11.65	11.27	11.61	11.61	2.36%	98,459
Jun 1, 2026	11.55	11.61	11.21	11.34	11.34	-1.80%	302,651
May 29, 2026	11.50	11.71	11.42	11.55	11.55	0.47%	255,274
May 28, 2026	11.37	11.54	11.31	11.50	11.50	0.79%	67,787
May 27, 2026	11.28	11.42	11.20	11.41	11.41	1.12%	193,991
May 26, 2026	11.20	11.33	11.17	11.28	11.28	0.52%	158,098
May 25, 2026	11.23	11.28	11.17	11.22	11.22	1.10%	157,754
May 22, 2026	11.00	11.12	10.96	11.10	11.10	2.49%	131,846
May 21, 2026	10.58	10.90	10.56	10.83	10.83	2.50%	218,040
May 20, 2026	10.36	10.64	10.36	10.58	10.57	2.70%	189,173
May 19, 2026	10.56	10.61	10.19	10.30	10.29	-2.05%	413,132
May 18, 2026	10.74	10.87	10.49	10.52	10.50	-2.05%	485,759
May 15, 2026	10.74	10.74	10.53	10.74	10.72	-0.59%	252,659
May 14, 2026	10.70	10.83	10.53	10.80	10.79	-0.06%	256,113
May 13, 2026	10.64	10.84	10.54	10.81	10.79	4.12%	299,039
May 12, 2026	10.56	10.60	10.34	10.38	10.37	-3.12%	188,009
May 11, 2026	10.34	10.73	10.33	10.72	10.70	4.61%	181,868
May 8, 2026	10.24	10.30	10.19	10.24	10.23	-0.47%	160,955
May 7, 2026	10.47	10.47	10.26	10.29	10.28	-0.48%	316,395
May 6, 2026	10.49	10.57	10.32	10.34	10.33	-0.88%	161,188
May 5, 2026	10.24	10.43	10.24	10.43	10.42	3.20%	205,250
May 4, 2026	10.25	10.35	10.10	10.11	10.09	0.56%	167,434
Apr 30, 2026	10.05	10.14	9.95	10.05	10.04	1.29%	138,064
Apr 29, 2026	9.93	10.05	9.89	9.93	9.91	2.19%	260,969
Apr 28, 2026	9.94	9.95	9.67	9.71	9.70	-0.85%	187,216
Apr 27, 2026	9.86	9.91	9.80	9.80	9.78	-0.42%	581,353
Apr 24, 2026	9.95	10.00	9.79	9.84	9.82	-0.74%	302,859
Apr 23, 2026	9.73	9.95	9.69	9.91	9.89	1.89%	194,301
Apr 22, 2026	9.65	9.82	9.62	9.73	9.71	1.09%	204,237
Apr 21, 2026	9.62	9.72	9.60	9.62	9.61	0.83%	136,956
Apr 20, 2026	9.44	9.55	9.41	9.54	9.53	0.90%	116,256
Apr 17, 2026	9.47	9.56	9.41	9.46	9.44	-0.02%	122,111
Apr 16, 2026	9.57	9.58	9.37	9.46	9.44	-1.63%	137,606
Apr 15, 2026	9.56	9.71	9.56	9.62	9.60	0.38%	256,069
Apr 14, 2026	9.42	9.59	9.41	9.58	9.57	3.48%	195,043
Apr 13, 2026	9.28	9.32	9.24	9.26	9.24	-0.46%	104,598
Apr 10, 2026	9.18	9.32	9.16	9.30	9.29	1.04%	176,791
Apr 9, 2026	9.10	9.22	9.05	9.21	9.19	1.00%	90,313
Apr 8, 2026	9.05	9.19	9.04	9.11	9.10	3.83%	201,515
Apr 7, 2026	8.87	8.92	8.74	8.78	8.76	-2.99%	174,541
Apr 2, 2026	8.95	9.11	8.89	9.05	9.03	-0.69%	209,703