BIT:1BYND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.54	0.54	0.50	0.52	0.52	-2.89%	298,585
Apr 1, 2026	0.57	0.57	0.53	0.53	0.53	-10.79%	230,328
Mar 31, 2026	0.53	0.61	0.53	0.60	0.60	11.22%	75,994
Mar 30, 2026	0.57	0.57	0.53	0.54	0.54	-5.56%	5,297
Mar 27, 2026	0.56	0.57	0.55	0.57	0.57	-3.04%	80,349
Mar 26, 2026	0.59	0.59	0.58	0.59	0.59	0.65%	67,237
Mar 25, 2026	0.61	0.62	0.57	0.58	0.58	-4.37%	151,904
Mar 24, 2026	0.60	0.61	0.60	0.61	0.61	0.36%	5,143
Mar 23, 2026	0.62	0.62	0.60	0.61	0.61	-1.08%	42,496
Mar 20, 2026	0.61	0.62	0.60	0.61	0.61	1.39%	17,678
Mar 19, 2026	0.61	0.63	0.61	0.60	0.60	-0.98%	11,427
Mar 18, 2026	0.64	0.65	0.61	0.61	0.61	-5.42%	134,568
Mar 17, 2026	0.66	0.67	0.64	0.65	0.65	-2.74%	362,278
Mar 16, 2026	0.66	0.67	0.66	0.66	0.66	-0.42%	66,325
Mar 13, 2026	0.64	0.69	0.64	0.67	0.67	2.40%	134,247
Mar 12, 2026	0.67	0.68	0.65	0.65	0.65	-2.43%	53,907
Mar 11, 2026	0.64	0.68	0.64	0.67	0.67	1.49%	85,389
Mar 10, 2026	0.67	0.67	0.64	0.66	0.66	1.01%	152,233
Mar 9, 2026	0.67	0.68	0.64	0.65	0.65	0.31%	69,588
Mar 6, 2026	0.68	0.68	0.65	0.65	0.65	-6.43%	149,967
Mar 5, 2026	0.69	0.70	0.68	0.69	0.69	0.49%	151,887
Mar 4, 2026	0.71	0.71	0.68	0.69	0.69	1.23%	82,655
Mar 3, 2026	0.70	0.71	0.66	0.68	0.68	-8.26%	200,299
Mar 2, 2026	0.77	0.77	0.72	0.74	0.74	-4.23%	256,397
Feb 27, 2026	0.68	0.78	0.66	0.78	0.78	18.44%	264,259
Feb 26, 2026	0.67	0.68	0.64	0.66	0.66	-3.68%	25,064
Feb 25, 2026	0.62	0.68	0.62	0.68	0.68	10.50%	121,260
Feb 24, 2026	0.58	0.61	0.58	0.62	0.62	2.91%	7,625
Feb 23, 2026	0.61	0.64	0.59	0.60	0.60	-7.29%	35,109
Feb 20, 2026	0.62	0.68	0.62	0.65	0.65	8.37%	225,535
Feb 19, 2026	0.60	0.61	0.60	0.60	0.60	-2.27%	48,005
Feb 18, 2026	0.63	0.64	0.60	0.61	0.61	2.46%	87,011
Feb 17, 2026	0.60	0.61	0.59	0.59	0.59	-2.91%	80,116
Feb 16, 2026	0.61	0.61	0.61	0.61	0.61	1.26%	-
Feb 13, 2026	0.59	0.61	0.59	0.60	0.60	2.34%	44,686
Feb 12, 2026	0.60	0.60	0.58	0.59	0.59	-2.70%	192,896
Feb 11, 2026	0.63	0.65	0.60	0.61	0.61	-10.89%	173,296
Feb 10, 2026	0.64	0.69	0.62	0.68	0.68	9.27%	173,051
Feb 9, 2026	0.61	0.66	0.59	0.62	0.62	1.93%	133,809
Feb 6, 2026	0.57	0.62	0.56	0.61	0.61	2.93%	102,738
Feb 5, 2026	0.60	0.61	0.58	0.59	0.59	-5.65%	412,071
Feb 4, 2026	0.64	0.64	0.61	0.63	0.63	-0.13%	110,642
Feb 3, 2026	0.63	0.66	0.62	0.63	0.63	-1.68%	24,807
Feb 2, 2026	0.64	0.66	0.62	0.64	0.64	-3.11%	190,188
Jan 30, 2026	0.63	0.67	0.63	0.66	0.66	-1.98%	100,029
Jan 29, 2026	0.70	0.73	0.67	0.68	0.68	-6.37%	235,157
Jan 28, 2026	0.73	0.75	0.71	0.72	0.72	-0.74%	186,713
Jan 27, 2026	0.76	0.76	0.71	0.73	0.73	-2.49%	222,493
Jan 26, 2026	0.81	0.81	0.74	0.75	0.75	-4.36%	178,336
Jan 23, 2026	0.81	0.82	0.78	0.78	0.78	-7.34%	269,785