BIT:1BOSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jul 24, 2026	37.88	37.88	37.88	37.88	37.88	0.03%	-
Jul 23, 2026	37.87	37.87	37.87	37.87	37.87	-0.08%	-
Jul 22, 2026	37.90	37.90	37.90	37.90	37.90	0.03%	-
Jul 21, 2026	37.89	37.89	37.89	37.89	37.89	-0.03%	-
Jul 20, 2026	37.90	37.90	37.90	37.90	37.90	0.05%	-
Jul 17, 2026	37.88	37.88	37.88	37.88	37.88	-0.03%	-
Jul 16, 2026	37.89	37.89	37.89	37.89	37.89	-0.11%	-
Jul 15, 2026	37.93	37.93	37.93	37.93	37.93	0.08%	-
Jul 14, 2026	38.00	38.00	38.00	37.90	37.90	-0.08%	1,500
Jul 13, 2026	37.93	37.93	37.93	37.93	37.93	0.08%	-
Jul 10, 2026	37.90	37.90	37.90	37.90	37.90	0.08%	-
Jul 9, 2026	37.87	37.87	37.87	37.87	37.87	0.11%	-
Jul 8, 2026	37.83	37.83	37.83	37.83	37.83	0.03%	-
Jul 7, 2026	37.82	37.82	37.82	37.82	37.82	-	-
Jul 6, 2026	37.82	37.82	37.82	37.82	37.82	-	-
Jul 3, 2026	37.82	37.82	37.82	37.82	37.82	-0.08%	-
Jul 2, 2026	37.85	37.85	37.85	37.85	37.85	0.11%	-
Jul 1, 2026	37.81	37.81	37.81	37.81	37.81	0.53%	-
Jun 30, 2026	37.42	37.64	37.42	37.61	37.61	-0.53%	60
Jun 29, 2026	37.81	37.81	37.81	37.81	37.81	0.03%	-
Jun 26, 2026	37.80	37.80	37.80	37.80	37.80	0.56%	-
Jun 25, 2026	37.59	37.59	37.59	37.59	37.59	-0.53%	-
Jun 24, 2026	37.79	37.79	37.79	37.79	37.79	-0.58%	-
Jun 23, 2026	38.01	38.01	38.01	38.01	38.01	-0.52%	-
Jun 22, 2026	38.09	38.27	38.09	38.21	38.21	-0.98%	21
Jun 19, 2026	38.59	38.59	38.59	38.59	38.59	-0.80%	14
Jun 18, 2026	38.90	38.90	38.90	38.90	38.90	0.36%	20
Jun 17, 2026	35.40	39.14	35.40	38.76	38.76	-1.32%	110
Jun 16, 2026	39.22	39.22	39.22	39.28	39.28	-0.46%	200
Jun 15, 2026	39.51	39.51	39.51	39.46	39.46	-0.50%	15
Jun 12, 2026	39.74	39.87	39.74	39.66	39.66	-1.02%	9
Jun 11, 2026	38.58	40.07	38.58	40.07	40.07	9.84%	727
Jun 10, 2026	36.66	36.66	36.50	36.48	36.48	0.44%	87
Jun 9, 2026	36.51	36.51	36.51	36.32	36.32	0.92%	64
Jun 8, 2026	35.99	35.99	35.99	35.99	35.99	0.36%	-