BIT:1BYND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.65	0.85	0.65	0.80	0.80	10.90%	59,176
Apr 29, 2026	0.74	0.76	0.72	0.72	0.72	-6.06%	163,451
Apr 28, 2026	0.78	0.80	0.76	0.77	0.77	-2.71%	27,483
Apr 27, 2026	0.75	0.80	0.73	0.79	0.79	-4.14%	162,290
Apr 24, 2026	0.85	0.87	0.79	0.82	0.82	-4.34%	122,819
Apr 23, 2026	0.96	0.96	0.86	0.86	0.86	-11.89%	123,484
Apr 22, 2026	0.89	1.06	0.87	0.98	0.98	1.12%	298,135
Apr 21, 2026	1.13	1.25	0.94	0.97	0.97	25.34%	785,960
Apr 20, 2026	0.71	0.77	0.67	0.77	0.77	1.72%	245,120
Apr 17, 2026	0.68	0.82	0.67	0.76	0.76	12.16%	284,552
Apr 16, 2026	0.63	0.69	0.63	0.68	0.68	5.78%	69,046
Apr 15, 2026	0.62	0.64	0.60	0.64	0.64	5.75%	55,386
Apr 14, 2026	0.54	0.61	0.54	0.60	0.60	11.24%	85,404
Apr 13, 2026	0.54	0.55	0.51	0.54	0.54	7.49%	247,915
Apr 10, 2026	0.50	0.51	0.50	0.50	0.50	-0.30%	23,235
Apr 9, 2026	0.51	0.51	0.50	0.51	0.51	-1.36%	6,059
Apr 8, 2026	0.51	0.52	0.50	0.51	0.51	3.03%	112,389
Apr 7, 2026	0.49	0.53	0.49	0.50	0.50	-3.62%	25,005
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