BIT:1BYND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	11.45	11.45	11.45	11.45	11.45	-96.41%	576
Aug 13, 2026	319.14	319.14	319.14	319.14	319.14	2.00%	-
Aug 12, 2026	11.71	11.71	10.50	10.64	10.64	-1.28%	10,062
Aug 11, 2026	13.71	13.71	10.54	10.78	10.78	-21.40%	12,730
Aug 10, 2026	14.45	14.45	13.73	13.71	13.71	-4.97%	1,439
Aug 7, 2026	14.10	14.39	13.74	14.43	14.43	2.56%	3,615
Aug 6, 2026	15.27	15.67	13.95	14.07	14.07	-11.66%	9,016
Aug 5, 2026	17.10	17.10	15.62	15.92	15.92	-3.82%	450
Aug 4, 2026	16.38	16.52	16.23	16.56	16.56	4.47%	1,609
Aug 3, 2026	15.60	16.23	15.60	15.85	15.85	5.39%	108
Jul 31, 2026	14.99	15.45	14.70	15.04	15.04	4.66%	198
Jul 30, 2026	13.86	14.37	13.86	14.37	14.37	2.02%	1,064
Jul 29, 2026	14.17	14.92	13.93	14.09	14.09	-1.16%	492
Jul 28, 2026	14.83	14.83	14.16	14.25	14.25	-3.90%	1,150
Jul 27, 2026	15.27	15.27	15.00	14.83	14.83	0.75%	1,132
Jul 24, 2026	14.67	15.30	14.46	14.72	14.72	-3.92%	778
Jul 23, 2026	15.60	15.83	15.00	15.32	15.32	-3.51%	1,003
Jul 22, 2026	16.85	16.85	15.69	15.88	15.88	1.24%	226
Jul 21, 2026	15.66	16.29	15.66	15.68	15.68	0.69%	1,072
Jul 20, 2026	16.19	16.19	15.53	15.57	15.57	-0.29%	373
Jul 17, 2026	14.94	16.26	14.94	15.62	15.62	-5.47%	2,184
Jul 16, 2026	16.68	16.74	16.32	16.52	16.52	-0.95%	986
Jul 15, 2026	16.83	16.83	16.83	16.68	16.68	2.49%	216
Jul 14, 2026	16.50	17.75	16.11	16.28	16.28	-3.91%	1,249
Jul 13, 2026	17.26	17.61	16.95	16.94	16.94	-2.22%	589
Jul 10, 2026	18.50	18.50	17.10	17.32	17.32	-1.45%	2,663
Jul 9, 2026	17.81	18.26	17.52	17.58	17.58	-2.74%	783
Jul 8, 2026	18.98	18.98	18.30	18.07	18.07	-3.52%	77
Jul 7, 2026	20.70	20.70	18.71	18.73	18.73	-1.61%	372
Jul 6, 2026	19.33	19.33	18.60	19.04	19.04	-3.11%	550
Jul 3, 2026	18.79	18.79	18.62	19.65	19.65	0.72%	201
Jul 2, 2026	19.35	20.17	19.34	19.51	19.51	-4.21%	5,736
Jul 1, 2026	21.06	21.06	19.66	20.37	20.37	0.71%	380
Jun 30, 2026	19.07	21.00	18.63	20.22	20.22	13.16%	2,465
Jun 29, 2026	17.45	18.03	17.45	17.87	17.87	-0.30%	122
Jun 26, 2026	17.79	18.15	17.79	17.93	17.93	-2.48%	168
Jun 25, 2026	18.45	18.74	18.45	18.38	18.38	-2.05%	238
Jun 24, 2026	18.38	18.78	17.87	18.77	18.77	2.66%	500
Jun 23, 2026	17.82	18.60	17.82	18.28	18.28	-1.10%	167
Jun 22, 2026	18.46	18.47	18.24	18.48	18.48	-1.79%	38
Jun 19, 2026	17.15	19.20	17.15	18.82	18.82	1.57%	42
Jun 18, 2026	18.40	18.40	18.40	18.53	18.53	0.55%	7
Jun 17, 2026	17.79	18.43	17.70	18.43	18.43	1.25%	2,086
Jun 16, 2026	18.07	18.82	17.93	18.20	18.20	-4.03%	393
Jun 15, 2026	18.14	19.44	17.81	18.96	18.96	4.19%	1,358
Jun 12, 2026	18.39	18.49	17.87	18.20	18.20	2.45%	1,449
Jun 11, 2026	18.64	18.64	17.63	17.77	17.77	1.74%	1,188
Jun 10, 2026	18.15	18.47	17.40	17.46	17.46	-2.84%	2,503
Jun 9, 2026	20.09	20.56	18.09	17.97	17.97	-9.20%	4,011
Jun 8, 2026	18.71	19.85	18.60	19.79	19.79	3.43%	1,753