BIT:1BYND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	9.53	9.53	9.12	9.14	9.14	-4.62%	420
Sep 9, 2026	9.60	9.91	9.60	9.58	9.58	-3.30%	7,206
Sep 8, 2026	10.09	10.09	9.87	9.91	9.91	0.53%	2,138
Sep 7, 2026	10.06	10.06	9.95	9.86	9.86	2.42%	323
Sep 4, 2026	9.78	9.78	9.56	9.63	9.63	-1.58%	2,403
Sep 3, 2026	10.09	10.09	9.70	9.78	9.78	-6.21%	1,924
Sep 2, 2026	10.69	10.70	10.69	10.43	10.43	-5.20%	54
Sep 1, 2026	11.70	11.70	11.00	11.00	11.00	-6.10%	486
Aug 31, 2026	10.73	12.27	10.73	11.71	11.71	-3.48%	1,352
Aug 28, 2026	12.30	12.30	12.09	12.14	12.14	-1.43%	196
Aug 27, 2026	12.00	12.48	12.00	12.31	12.31	1.18%	129
Aug 26, 2026	12.30	12.30	11.80	12.17	12.17	3.47%	3,855
Aug 25, 2026	12.28	12.33	11.51	11.76	11.76	-5.25%	647
Aug 24, 2026	12.63	12.80	12.35	12.41	12.41	-2.67%	1,510
Aug 21, 2026	12.36	13.18	12.33	12.75	12.75	5.37%	3,301
Aug 20, 2026	12.00	12.62	11.55	12.10	12.10	6.83%	6,063
Aug 19, 2026	10.61	11.40	10.50	11.33	11.33	14.31%	2,963
Aug 18, 2026	9.92	9.97	9.35	9.91	9.91	-5.31%	1,346
Aug 17, 2026	10.32	11.40	10.23	10.47	10.47	-8.58%	1,584
Aug 14, 2026	11.45	11.45	11.45	11.45	11.45	7.61%	576
Aug 13, 2026	10.64	10.64	10.64	10.64	10.64	-	-
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