BIT:1BOSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	37.08	37.08	37.08	37.09	37.09	1.06%	80
Apr 15, 2026	36.62	36.62	36.62	36.70	36.70	-1.34%	6
Apr 14, 2026	37.20	37.20	37.20	37.20	37.20	1.39%	-
Apr 13, 2026	36.81	36.81	36.81	36.69	36.69	-2.00%	3
Apr 10, 2026	37.04	37.04	37.04	37.44	37.44	1.13%	5
Apr 9, 2026	37.00	37.00	37.00	37.02	37.02	0.16%	200
Apr 8, 2026	36.96	36.96	36.96	36.96	36.96	3.10%	-
Apr 7, 2026	35.85	35.85	35.85	35.85	35.85	-0.44%	-
Apr 2, 2026	36.01	36.01	36.01	36.01	36.01	-1.85%	-
Apr 1, 2026	36.69	36.69	36.69	36.69	36.69	-0.03%	-
Mar 31, 2026	36.70	36.70	36.70	36.70	36.70	0.30%	-
Mar 30, 2026	36.59	36.59	36.59	36.59	36.59	2.01%	-
Mar 27, 2026	35.87	35.87	35.87	35.87	35.87	-1.65%	-
Mar 26, 2026	36.47	36.47	36.47	36.47	36.47	0.50%	-
Mar 25, 2026	36.29	36.29	36.29	36.29	36.29	-0.87%	-
Mar 24, 2026	36.61	36.61	36.61	36.61	36.61	-0.84%	-
Mar 23, 2026	36.66	36.66	36.66	36.92	36.92	0.57%	499
Mar 20, 2026	36.71	36.71	36.71	36.71	36.71	0.33%	-
Mar 19, 2026	36.51	37.09	36.51	36.59	36.59	-1.29%	333
Mar 18, 2026	37.07	37.07	37.07	37.07	37.07	-0.78%	-
Mar 17, 2026	37.18	37.31	37.09	37.36	37.36	-	284
Mar 16, 2026	37.36	37.36	37.36	37.36	37.36	1.36%	-
Mar 13, 2026	36.86	36.86	36.86	36.86	36.86	0.38%	-
Mar 12, 2026	36.16	36.16	36.16	36.72	36.72	1.80%	2
Mar 11, 2026	35.95	36.57	35.95	36.07	36.07	0.92%	123
Mar 10, 2026	36.94	37.27	35.67	35.74	35.74	1.05%	823
Mar 9, 2026	35.56	35.56	35.56	35.37	35.37	0.20%	300
Mar 6, 2026	35.30	35.30	35.30	35.30	35.30	-0.25%	-
Mar 5, 2026	35.33	35.33	35.33	35.39	35.39	-0.59%	1
Mar 4, 2026	34.97	35.52	34.82	35.60	35.60	-0.25%	1,254
Mar 3, 2026	36.56	36.56	36.02	35.69	35.69	-2.46%	67
Mar 2, 2026	36.10	36.10	36.10	36.59	36.59	-2.43%	278
Feb 27, 2026	37.05	37.05	37.05	37.50	37.50	-0.21%	30
Feb 26, 2026	37.58	37.58	37.58	37.58	37.58	1.62%	-
Feb 25, 2026	36.78	36.78	36.78	36.98	36.98	-0.83%	1
Feb 24, 2026	37.29	37.29	37.29	37.29	37.29	1.22%	-
Feb 23, 2026	37.08	37.23	37.08	36.84	36.84	-1.05%	81
Feb 20, 2026	36.54	36.54	36.54	37.23	37.23	1.20%	64
Feb 19, 2026	36.79	36.79	36.79	36.79	36.79	0.35%	-
Feb 18, 2026	36.66	36.66	36.66	36.66	36.66	-0.92%	-
Feb 17, 2026	36.58	36.58	36.58	37.00	37.00	0.54%	2
Feb 16, 2026	36.80	36.80	36.80	36.80	36.80	-	-
Feb 13, 2026	36.64	36.64	36.64	36.80	36.80	1.35%	50
Feb 12, 2026	36.31	36.31	36.31	36.31	36.31	-0.93%	-
Feb 11, 2026	36.63	36.63	36.58	36.65	36.65	-0.60%	51
Feb 10, 2026	36.83	36.83	36.61	36.87	36.87	2.16%	303
Feb 9, 2026	35.74	35.74	35.74	36.09	36.09	-0.06%	1
Feb 6, 2026	35.60	36.00	35.60	36.11	36.11	0.87%	415
Feb 5, 2026	35.80	35.80	35.80	35.80	35.80	0.96%	-
Feb 4, 2026	35.60	35.60	35.60	35.46	35.46	2.34%	50