BIT:1BYND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.59	0.61	0.59	0.61	0.61	1.25%	62,592
Jun 16, 2026	0.60	0.63	0.60	0.61	0.61	-4.03%	11,812
Jun 15, 2026	0.60	0.65	0.59	0.63	0.63	4.19%	40,765
Jun 12, 2026	0.61	0.62	0.60	0.61	0.61	2.45%	43,473
Jun 11, 2026	0.62	0.62	0.59	0.59	0.59	1.74%	35,653
Jun 10, 2026	0.61	0.62	0.58	0.58	0.58	-2.84%	75,115
Jun 9, 2026	0.67	0.69	0.60	0.60	0.60	-9.20%	120,333
Jun 8, 2026	0.62	0.66	0.62	0.66	0.66	3.43%	52,600
Jun 5, 2026	0.69	0.69	0.64	0.64	0.64	-5.75%	33,138
Jun 4, 2026	0.62	0.68	0.62	0.68	0.68	7.02%	17,378
Jun 3, 2026	0.65	0.65	0.63	0.63	0.63	-3.49%	44,295
Jun 2, 2026	0.69	0.69	0.65	0.66	0.66	-1.75%	30,018
Jun 1, 2026	0.70	0.70	0.66	0.67	0.67	-2.81%	23,681
May 29, 2026	0.73	0.73	0.67	0.69	0.69	0.41%	52,625
May 28, 2026	0.70	0.70	0.66	0.68	0.68	3.11%	21,463
May 27, 2026	0.65	0.67	0.64	0.66	0.66	0.09%	17,364
May 26, 2026	0.69	0.69	0.67	0.66	0.66	-2.67%	415
May 25, 2026	0.68	0.68	0.67	0.68	0.68	0.21%	260
May 22, 2026	0.67	0.70	0.66	0.68	0.68	4.06%	32,230
May 21, 2026	0.67	0.67	0.66	0.65	0.65	-2.00%	23,486
May 20, 2026	0.63	0.66	0.63	0.67	0.67	5.87%	65,929
May 19, 2026	0.67	0.67	0.62	0.63	0.63	-2.34%	17,966
May 18, 2026	0.68	0.71	0.64	0.64	0.64	-6.19%	55,067
May 15, 2026	0.68	0.72	0.67	0.69	0.69	3.59%	59,876
May 14, 2026	0.69	0.69	0.66	0.66	0.66	-0.88%	19,115
May 13, 2026	0.71	0.71	0.65	0.67	0.67	1.58%	18,409
May 12, 2026	0.67	0.69	0.66	0.66	0.66	-7.19%	60,562
May 11, 2026	0.74	0.74	0.67	0.71	0.71	-3.00%	170,544
May 8, 2026	0.77	0.77	0.73	0.73	0.73	-3.14%	89,748
May 7, 2026	0.82	0.82	0.74	0.75	0.75	-6.95%	80,086
May 6, 2026	0.79	0.84	0.78	0.81	0.81	0.41%	35,792
May 5, 2026	0.80	0.82	0.78	0.81	0.81	-1.10%	42,798
May 4, 2026	0.80	0.85	0.79	0.82	0.82	2.20%	102,455
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