BIT:1FIVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	20.67	20.67	20.67	20.67	20.67	7.57%	-
Jul 23, 2026	19.35	19.35	19.35	19.22	19.22	-6.27%	340
Jul 22, 2026	20.50	20.50	20.50	20.50	20.50	-8.20%	-
Jul 21, 2026	22.80	22.80	22.80	22.33	22.33	-2.19%	209
Jul 20, 2026	22.53	22.53	22.53	22.83	22.83	2.19%	100
Jul 17, 2026	22.28	22.28	22.26	22.34	22.34	2.85%	368
Jul 16, 2026	21.72	21.72	21.72	21.72	21.72	-3.12%	-
Jul 15, 2026	22.42	22.42	22.42	22.42	22.42	2.14%	-
Jul 14, 2026	22.01	22.01	22.01	21.95	21.95	-4.36%	398
Jul 13, 2026	22.41	22.41	22.41	22.95	22.95	3.89%	10
Jul 10, 2026	22.09	22.09	22.09	22.09	22.09	1.84%	-
Jul 9, 2026	21.69	21.69	21.69	21.69	21.69	3.19%	-
Jul 8, 2026	21.02	21.02	21.02	21.02	21.02	-3.22%	-
Jul 7, 2026	21.72	21.72	21.72	21.72	21.72	3.72%	-
Jul 6, 2026	20.94	20.94	20.94	20.94	20.94	-7.02%	-
Jul 3, 2026	22.52	22.52	22.52	22.52	22.52	10.55%	-
Jul 2, 2026	20.51	20.51	20.51	20.37	20.37	0.94%	200
Jul 1, 2026	20.18	20.18	20.18	20.18	20.18	9.55%	-
Jun 30, 2026	18.42	18.42	18.42	18.42	18.42	-1.73%	-
Jun 29, 2026	18.75	18.75	18.75	18.75	18.75	3.48%	-
Jun 26, 2026	18.12	18.12	18.12	18.12	18.12	4.02%	-
Jun 25, 2026	17.42	17.42	17.42	17.42	17.42	0.81%	-
Jun 24, 2026	17.18	17.18	17.18	17.28	17.28	4.25%	160
Jun 23, 2026	16.15	16.15	16.15	16.57	16.57	2.06%	69
Jun 22, 2026	16.24	16.24	16.24	16.24	16.24	-8.35%	-
Jun 19, 2026	17.72	17.72	17.72	17.72	17.72	7.23%	-
Jun 18, 2026	16.52	16.52	16.52	16.52	16.52	-5.68%	-
Jun 17, 2026	17.52	17.52	17.52	17.52	17.52	-0.20%	-
Jun 16, 2026	17.55	17.55	17.55	17.55	17.55	-3.25%	-
Jun 15, 2026	18.14	18.14	18.14	18.14	18.14	-0.14%	-
Jun 12, 2026	18.17	18.17	18.17	18.17	18.17	1.34%	-
Jun 11, 2026	17.93	17.93	17.93	17.93	17.93	-5.81%	-
Jun 10, 2026	19.03	19.03	19.03	19.03	19.03	2.84%	-
Jun 9, 2026	19.61	19.61	19.61	18.51	18.51	-8.35%	161
Jun 8, 2026	20.19	20.19	20.19	20.19	20.19	-0.93%	-