BIT:1BYND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.50	0.54	0.50	0.52	0.52	-5.47%	65,549
Jul 16, 2026	0.56	0.56	0.54	0.55	0.55	-0.95%	29,600
Jul 15, 2026	0.56	0.56	0.56	0.56	0.56	2.49%	6,500
Jul 14, 2026	0.55	0.59	0.54	0.54	0.54	-3.91%	37,489
Jul 13, 2026	0.58	0.59	0.57	0.56	0.56	-2.22%	17,683
Jul 10, 2026	0.62	0.62	0.57	0.58	0.58	-1.45%	79,897
Jul 9, 2026	0.59	0.61	0.58	0.59	0.59	-2.74%	23,496
Jul 8, 2026	0.63	0.63	0.61	0.60	0.60	-3.52%	2,331
Jul 7, 2026	0.69	0.69	0.62	0.62	0.62	-1.61%	11,179
Jul 6, 2026	0.64	0.64	0.62	0.63	0.63	-3.11%	16,530
Jul 3, 2026	0.63	0.63	0.62	0.66	0.66	0.72%	6,030
Jul 2, 2026	0.65	0.67	0.64	0.65	0.65	-4.21%	172,103
Jul 1, 2026	0.70	0.70	0.66	0.68	0.68	0.71%	11,403
Jun 30, 2026	0.64	0.70	0.62	0.67	0.67	13.16%	73,977
Jun 29, 2026	0.58	0.60	0.58	0.60	0.60	-0.30%	3,673
Jun 26, 2026	0.59	0.61	0.59	0.60	0.60	-2.48%	5,044
Jun 25, 2026	0.62	0.62	0.62	0.61	0.61	-2.05%	7,141
Jun 24, 2026	0.61	0.63	0.60	0.63	0.63	2.66%	15,015
Jun 23, 2026	0.59	0.62	0.59	0.61	0.61	-1.10%	5,018
Jun 22, 2026	0.62	0.62	0.61	0.62	0.62	-1.79%	1,164
Jun 19, 2026	0.57	0.64	0.57	0.63	0.63	1.57%	1,267
Jun 18, 2026	0.61	0.61	0.61	0.62	0.62	0.55%	211
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