BIT:1BOSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	35.91	35.91	35.91	35.40	35.40	0.03%	200
Jun 1, 2026	35.39	35.39	35.39	35.39	35.39	-1.20%	-
May 29, 2026	36.34	36.34	35.91	35.82	35.82	0.45%	19
May 28, 2026	35.66	35.66	35.66	35.66	35.66	-1.76%	-
May 27, 2026	36.01	36.01	36.01	36.30	36.30	2.31%	684
May 26, 2026	35.48	35.48	35.48	35.48	35.48	-1.11%	-
May 25, 2026	35.80	35.80	35.74	35.88	35.88	0.67%	5
May 22, 2026	35.64	35.64	35.64	35.64	35.64	-0.94%	-
May 21, 2026	36.02	36.02	36.02	36.02	35.98	-0.41%	-
May 20, 2026	36.17	36.17	36.17	36.17	36.13	-0.39%	-
May 19, 2026	36.31	36.31	36.31	36.31	36.27	1.06%	-
May 18, 2026	35.93	35.93	35.93	35.93	35.89	0.03%	-
May 15, 2026	35.92	35.92	35.92	35.92	35.88	0.67%	-
May 14, 2026	35.68	35.68	35.68	35.68	35.64	0.34%	-
May 13, 2026	35.56	35.56	35.56	35.56	35.52	-0.67%	-
May 12, 2026	35.80	35.80	35.80	35.80	35.76	-2.03%	-
May 11, 2026	36.54	36.54	36.54	36.54	36.50	0.77%	-
May 8, 2026	36.26	36.26	36.26	36.26	36.22	-1.63%	-
May 7, 2026	36.77	36.77	36.77	36.86	36.82	0.30%	53
May 6, 2026	37.11	37.11	37.11	36.75	36.71	2.14%	50
May 5, 2026	36.10	36.10	36.10	35.98	35.94	2.36%	50
May 4, 2026	35.15	35.15	35.15	35.15	35.11	-3.49%	-
Apr 30, 2026	36.42	36.42	36.42	36.42	36.38	2.19%	-
Apr 29, 2026	36.14	36.14	35.60	35.64	35.60	-3.23%	127
Apr 28, 2026	36.83	36.83	36.83	36.83	36.79	-0.35%	-
Apr 27, 2026	36.91	36.91	36.91	36.96	36.92	2.04%	15
Apr 24, 2026	36.22	36.22	36.22	36.22	36.18	-1.84%	-
Apr 23, 2026	36.90	36.90	36.90	36.90	36.86	0.30%	-
Apr 22, 2026	36.87	36.87	36.87	36.79	36.75	-2.72%	200
Apr 21, 2026	37.78	37.78	37.78	37.82	37.78	0.56%	6
Apr 20, 2026	37.61	37.61	37.61	37.61	37.57	-0.32%	-
Apr 17, 2026	37.73	37.73	37.73	37.73	37.69	1.73%	-
Apr 16, 2026	37.08	37.08	37.08	37.09	37.05	1.06%	80
Apr 15, 2026	36.62	36.62	36.62	36.70	36.66	-1.34%	6
Apr 14, 2026	37.20	37.20	37.20	37.20	37.16	1.39%	-
Apr 13, 2026	36.81	36.81	36.81	36.69	36.65	-2.00%	3
Apr 10, 2026	37.04	37.04	37.04	37.44	37.40	1.13%	5
Apr 9, 2026	37.00	37.00	37.00	37.02	36.98	0.16%	200
Apr 8, 2026	36.96	36.96	36.96	36.96	36.92	3.10%	-
Apr 7, 2026	35.85	35.85	35.85	35.85	35.81	-0.44%	-
Apr 2, 2026	36.01	36.01	36.01	36.01	35.97	-1.85%	-
Apr 1, 2026	36.69	36.69	36.69	36.69	36.65	-0.03%	-
Mar 31, 2026	36.70	36.70	36.70	36.70	36.66	0.30%	-
Mar 30, 2026	36.59	36.59	36.59	36.59	36.55	2.01%	-
Mar 27, 2026	35.87	35.87	35.87	35.87	35.83	-1.65%	-
Mar 26, 2026	36.47	36.47	36.47	36.47	36.43	0.50%	-
Mar 25, 2026	36.29	36.29	36.29	36.29	36.25	-0.87%	-
Mar 24, 2026	36.61	36.61	36.61	36.61	36.57	-0.84%	-
Mar 23, 2026	36.66	36.66	36.66	36.92	36.88	0.57%	499
Mar 20, 2026	36.71	36.71	36.71	36.71	36.67	0.33%	-