BIT:1FIVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	31.03	31.03	31.03	31.03	31.03	-	-
Oct 1, 2026	31.03	31.03	31.03	31.03	31.03	3.19%	-
Sep 30, 2026	29.61	29.62	29.52	30.07	30.07	-0.03%	1,092
Sep 29, 2026	30.45	30.45	30.14	30.08	30.08	-3.03%	242
Sep 28, 2026	31.02	31.02	31.02	31.02	31.02	-5.08%	-
Sep 25, 2026	31.88	31.88	31.88	32.68	32.68	-0.09%	78
Sep 24, 2026	32.81	32.81	32.81	32.71	32.71	-3.60%	196
Sep 23, 2026	34.26	34.26	33.33	33.93	33.93	1.71%	905
Sep 22, 2026	33.36	33.36	33.36	33.36	33.36	9.74%	-
Sep 21, 2026	28.91	29.54	28.91	30.40	30.40	5.59%	113
Sep 18, 2026	28.94	28.94	28.93	28.79	28.79	-4.86%	556
Sep 17, 2026	31.22	31.22	29.07	30.26	30.26	4.09%	1,166
Sep 16, 2026	29.96	29.96	29.39	29.07	29.07	3.78%	483
Sep 15, 2026	28.14	28.41	27.58	28.01	28.01	4.40%	526
Sep 14, 2026	26.83	26.83	26.83	26.83	26.83	2.09%	-
Sep 11, 2026	26.28	26.28	26.28	26.28	26.28	-0.94%	-
Sep 10, 2026	26.77	26.77	26.58	26.53	26.53	-0.56%	47
Sep 9, 2026	26.68	26.68	26.68	26.68	26.68	-2.59%	-
Sep 8, 2026	29.44	29.44	27.95	27.39	27.39	-8.58%	2,149
Sep 7, 2026	29.96	29.96	29.96	29.96	29.96	4.39%	-
Sep 4, 2026	28.70	28.70	28.70	28.70	28.70	-2.15%	-
Sep 3, 2026	29.73	29.73	29.73	29.33	29.33	0.62%	447
Sep 2, 2026	29.66	29.66	29.66	29.15	29.15	-0.17%	232
Sep 1, 2026	29.20	29.20	29.20	29.20	29.20	-0.17%	-
Aug 31, 2026	29.25	29.25	29.25	29.25	29.25	-2.27%	-
Aug 28, 2026	29.96	30.21	29.84	29.93	29.93	3.56%	1,113
Aug 27, 2026	28.90	28.90	28.90	28.90	28.90	6.64%	-
Aug 26, 2026	27.10	27.10	27.10	27.10	27.10	-3.59%	-
Aug 25, 2026	28.19	28.20	28.17	28.11	28.11	-0.28%	123
Aug 24, 2026	27.94	27.94	27.94	28.19	28.19	0.14%	50
Aug 21, 2026	28.15	28.15	28.15	28.15	28.15	0.64%	-
Aug 20, 2026	27.97	27.97	27.97	27.97	27.97	-1.86%	-
Aug 19, 2026	28.03	28.03	28.03	28.50	28.50	0.71%	16
Aug 18, 2026	28.30	28.30	28.30	28.30	28.30	3.32%	-
Aug 17, 2026	27.39	27.39	27.39	27.39	27.39	-3.93%	-
Aug 14, 2026	28.29	28.29	28.29	28.51	28.51	5.13%	300
Aug 13, 2026	27.12	27.12	27.12	27.12	27.12	0.56%	-
Aug 12, 2026	27.14	27.14	26.93	26.97	26.97	-7.98%	105
Aug 11, 2026	29.14	29.37	29.14	29.31	29.31	1.24%	55
Aug 10, 2026	28.95	28.95	28.95	28.95	28.95	-0.75%	-
Aug 7, 2026	25.00	28.83	25.00	29.17	29.17	14.53%	591
Aug 6, 2026	24.78	24.78	24.78	25.47	25.47	-0.59%	35
Aug 5, 2026	25.95	25.95	25.95	25.62	25.62	-0.39%	89
Aug 4, 2026	25.72	25.72	25.72	25.72	25.72	3.00%	-
Aug 3, 2026	23.84	24.25	23.84	24.97	24.97	5.63%	236
Jul 31, 2026	23.64	23.64	23.64	23.64	23.64	-2.48%	-
Jul 30, 2026	24.96	25.04	24.96	24.24	24.24	0.54%	375
Jul 29, 2026	24.11	24.11	24.11	24.11	24.11	1.47%	-
Jul 28, 2026	23.76	23.76	23.76	23.76	23.76	8.25%	-
Jul 27, 2026	20.80	20.80	20.80	21.95	21.95	6.19%	162