BIT:1BOSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	37.96	37.96	37.96	37.96	37.96	-	-
Oct 1, 2026	37.96	37.96	37.96	37.96	37.96	-0.52%	-
Sep 30, 2026	38.16	38.16	38.16	38.16	38.16	0.18%	-
Sep 29, 2026	38.09	38.09	38.09	38.09	38.09	-0.60%	-
Sep 28, 2026	38.32	38.32	38.32	38.32	38.32	0.10%	-
Sep 25, 2026	38.28	38.28	38.28	38.28	38.28	0.05%	-
Sep 24, 2026	38.26	38.26	38.26	38.26	38.26	-0.26%	-
Sep 23, 2026	38.36	38.36	38.36	38.36	38.36	0.08%	-
Sep 22, 2026	38.33	38.33	38.33	38.33	38.33	0.74%	-
Sep 21, 2026	38.05	38.05	38.05	38.05	38.05	0.16%	-
Sep 18, 2026	37.99	37.99	37.99	37.99	37.99	-0.13%	-
Sep 17, 2026	38.04	38.04	38.04	38.04	38.04	0.03%	-
Sep 16, 2026	38.03	38.03	38.03	38.03	38.03	0.05%	-
Sep 15, 2026	38.01	38.01	38.01	38.01	38.01	-0.50%	-
Sep 14, 2026	38.20	38.20	38.20	38.20	38.20	-0.05%	-
Sep 11, 2026	38.02	38.02	38.02	38.22	38.22	-0.29%	100
Sep 10, 2026	38.33	38.33	38.33	38.33	38.33	-0.36%	-
Sep 9, 2026	38.47	38.47	38.47	38.47	38.47	-0.29%	-
Sep 8, 2026	38.58	38.58	38.58	38.58	38.58	-0.03%	-
Sep 7, 2026	38.59	38.59	38.59	38.59	38.59	-0.62%	-
Sep 4, 2026	38.83	38.83	38.83	38.83	38.83	-0.26%	-
Sep 3, 2026	38.93	38.93	38.93	38.93	38.93	-0.92%	-
Sep 2, 2026	39.29	39.29	39.29	39.29	39.29	0.87%	-
Sep 1, 2026	38.95	38.95	38.95	38.95	38.95	0.36%	-
Aug 31, 2026	38.98	38.98	38.98	38.81	38.81	-0.13%	55
Aug 28, 2026	38.86	38.86	38.86	38.86	38.86	0.73%	-
Aug 27, 2026	38.58	38.58	38.58	38.58	38.58	0.99%	-
Aug 26, 2026	38.20	38.20	38.20	38.20	38.20	0.16%	-
Aug 25, 2026	38.35	38.35	38.35	38.14	38.14	-0.21%	137
Aug 24, 2026	38.21	38.21	38.21	38.22	38.22	0.98%	250
Aug 21, 2026	37.85	37.85	37.85	37.85	37.85	0.11%	-
Aug 20, 2026	37.81	37.81	37.81	37.81	37.81	0.05%	-
Aug 19, 2026	37.73	37.73	37.73	37.79	37.79	-0.58%	70
Aug 18, 2026	38.01	38.01	38.01	38.01	38.01	0.61%	-
Aug 17, 2026	37.78	37.78	37.78	37.78	37.78	-0.87%	-
Aug 14, 2026	38.00	38.00	38.00	38.11	38.11	4.64%	30
Aug 13, 2026	36.42	36.42	36.42	36.42	36.42	-12.30%	-
Aug 12, 2026	41.53	41.53	41.53	41.53	41.53	9.61%	-
Aug 11, 2026	37.89	37.89	37.89	37.89	37.89	-0.11%	-
Aug 10, 2026	37.93	37.93	37.93	37.93	37.93	0.05%	-
Aug 7, 2026	37.91	37.91	37.91	37.91	37.91	-0.18%	-
Aug 6, 2026	38.14	38.14	38.14	37.98	37.98	0.03%	40
Aug 5, 2026	37.77	37.77	37.77	37.97	37.97	-0.11%	6
Aug 4, 2026	37.77	37.77	37.77	38.01	38.01	0.34%	35
Aug 3, 2026	37.76	37.76	37.76	37.88	37.88	-0.42%	1
Jul 31, 2026	38.04	38.04	38.04	38.04	38.04	0.03%	-
Jul 30, 2026	38.03	38.03	38.03	38.03	38.03	0.26%	-
Jul 29, 2026	37.93	37.93	37.93	37.93	37.93	-0.13%	-
Jul 28, 2026	37.98	37.98	37.98	37.98	37.98	0.24%	-
Jul 27, 2026	37.89	37.89	37.89	37.89	37.89	0.03%	-