BIT:1BALL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	48.98	48.98	48.98	48.98	48.98	0.27%	-
May 26, 2026	48.85	48.85	48.85	48.85	48.85	-5.91%	-
May 25, 2026	51.92	51.92	51.92	51.92	51.92	7.61%	-
May 22, 2026	48.25	48.25	48.25	48.25	48.25	-0.88%	-
May 21, 2026	48.68	48.68	48.68	48.68	48.68	1.67%	-
May 20, 2026	47.88	47.88	47.88	47.88	47.88	0.46%	-
May 19, 2026	47.66	47.66	47.66	47.66	47.66	-0.60%	-
May 18, 2026	47.95	47.95	47.95	47.95	47.95	-	-
May 15, 2026	47.95	47.95	47.95	47.95	47.95	-1.52%	-
May 14, 2026	48.69	48.69	48.69	48.69	48.69	-2.60%	-
May 13, 2026	49.99	49.99	49.99	49.99	49.99	1.83%	-
May 12, 2026	49.09	49.09	49.09	49.09	49.09	-1.60%	-
May 11, 2026	49.89	49.89	49.89	49.89	49.89	-3.84%	-
May 8, 2026	51.88	51.88	51.88	51.88	51.88	0.46%	-
May 7, 2026	51.64	51.64	51.64	51.64	51.64	-0.46%	-
May 6, 2026	51.88	51.88	51.88	51.88	51.88	-0.65%	-
May 5, 2026	52.22	52.22	52.22	52.22	52.22	0.66%	-
May 4, 2026	51.88	51.88	51.88	51.88	51.88	0.66%	-
Apr 30, 2026	51.54	51.54	51.54	51.54	51.54	-2.64%	-
Apr 29, 2026	52.94	52.94	52.94	52.94	52.94	0.65%	-
Apr 28, 2026	52.60	52.60	52.60	52.60	52.60	-0.30%	-
Apr 27, 2026	52.76	52.76	52.76	52.76	52.76	-2.26%	-
Apr 24, 2026	53.98	53.98	53.98	53.98	53.98	-0.55%	-
Apr 23, 2026	54.28	54.28	54.28	54.28	54.28	0.15%	-
Apr 22, 2026	54.20	54.20	54.20	54.20	54.20	-0.99%	-
Apr 21, 2026	54.74	54.74	54.74	54.74	54.74	1.86%	-
Apr 20, 2026	53.74	53.74	53.74	53.74	53.74	2.79%	-
Apr 17, 2026	52.28	52.28	52.28	52.28	52.28	-2.02%	-
Apr 16, 2026	53.36	53.36	53.36	53.36	53.36	-0.60%	-
Apr 15, 2026	53.68	53.68	53.68	53.68	53.68	-0.15%	-
Apr 14, 2026	53.76	53.76	53.76	53.76	53.76	0.86%	-
Apr 13, 2026	53.30	53.30	53.30	53.30	53.30	-0.49%	-
Apr 10, 2026	53.56	53.56	53.56	53.56	53.56	1.02%	-
Apr 9, 2026	53.02	53.02	53.02	53.02	53.02	0.99%	-
Apr 8, 2026	52.50	52.50	52.50	52.50	52.50	1.70%	-
Apr 7, 2026	51.62	51.62	51.62	51.62	51.62	-0.19%	-
Apr 2, 2026	51.72	51.72	51.72	51.72	51.72	0.15%	-
Apr 1, 2026	51.64	51.64	51.64	51.64	51.64	0.70%	-
Mar 31, 2026	51.28	51.28	51.28	51.28	51.28	-0.19%	-
Mar 30, 2026	51.38	51.38	51.38	51.38	51.38	-0.35%	-
Mar 27, 2026	51.56	51.56	51.56	51.56	51.56	-	-
Mar 26, 2026	51.56	51.56	51.56	51.56	51.56	1.98%	-
Mar 25, 2026	50.56	50.56	50.56	50.56	50.56	2.18%	-
Mar 24, 2026	49.48	49.48	49.48	49.48	49.48	1.19%	-
Mar 23, 2026	48.90	48.90	48.90	48.90	48.90	1.01%	-
Mar 20, 2026	48.41	48.41	48.41	48.41	48.41	-7.97%	-
Mar 19, 2026	52.60	52.60	52.60	52.60	52.60	-1.57%	-
Mar 18, 2026	53.44	53.44	53.44	53.44	53.44	-0.48%	-
Mar 17, 2026	53.70	53.70	53.70	53.70	53.70	-0.52%	-
Mar 16, 2026	53.98	53.98	53.98	53.98	53.98	0.78%	-