BIT:1FIVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	13.64	13.64	13.64	13.50	13.50	2.20%	150
Apr 16, 2026	12.26	12.88	12.26	13.21	13.21	2.76%	75
Apr 15, 2026	12.86	12.86	12.86	12.86	12.86	4.43%	-
Apr 14, 2026	12.31	12.31	12.31	12.31	12.31	1.36%	-
Apr 13, 2026	12.15	12.15	12.15	12.15	12.15	6.44%	-
Apr 10, 2026	11.41	11.41	11.41	11.41	11.41	-3.79%	-
Apr 9, 2026	11.86	11.86	11.86	11.86	11.86	-8.06%	-
Apr 8, 2026	13.33	13.33	13.33	12.90	12.90	-1.49%	218
Apr 7, 2026	13.10	13.10	13.10	13.10	13.10	-2.20%	-
Apr 2, 2026	13.39	13.39	13.39	13.39	13.39	3.48%	-
Apr 1, 2026	12.94	12.94	12.94	12.94	12.94	0.47%	-
Mar 31, 2026	12.88	12.88	12.88	12.88	12.88	-0.58%	-
Mar 30, 2026	12.96	12.96	12.96	12.96	12.96	5.50%	-
Mar 27, 2026	12.28	12.28	12.28	12.28	12.28	-5.86%	-
Mar 26, 2026	13.05	13.05	13.05	13.05	13.05	3.70%	-
Mar 25, 2026	12.58	12.58	12.58	12.58	12.58	-5.27%	-
Mar 24, 2026	13.28	13.28	13.28	13.28	13.28	0.42%	-
Mar 23, 2026	13.23	13.23	13.23	13.23	13.23	-2.07%	-
Mar 20, 2026	13.51	13.51	13.51	13.51	13.51	-0.48%	-
Mar 19, 2026	13.57	13.57	13.57	13.57	13.57	-1.24%	-
Mar 18, 2026	13.74	13.74	13.74	13.74	13.74	-0.07%	-
Mar 17, 2026	13.75	13.75	13.75	13.75	13.75	-0.22%	-
Mar 16, 2026	13.78	13.78	13.78	13.78	13.78	-2.34%	-
Mar 13, 2026	14.63	14.63	14.63	14.11	14.11	-1.02%	100
Mar 12, 2026	14.26	14.26	14.26	14.26	14.26	0.71%	-
Mar 11, 2026	14.16	14.16	14.16	14.16	14.16	-4.13%	-
Mar 10, 2026	14.77	14.77	14.77	14.77	14.77	-4.46%	-
Mar 9, 2026	15.46	15.46	15.46	15.46	15.46	-0.19%	-
Mar 6, 2026	15.49	15.49	15.49	15.49	15.49	-2.61%	-
Mar 5, 2026	15.90	15.90	15.90	15.90	15.90	2.98%	-
Mar 4, 2026	15.44	15.44	15.44	15.44	15.44	3.76%	-
Mar 3, 2026	14.45	14.45	14.45	14.88	14.88	0.88%	350
Mar 2, 2026	14.75	14.75	14.75	14.75	14.75	-2.45%	-
Feb 27, 2026	15.12	15.12	15.12	15.12	15.12	-3.85%	-
Feb 26, 2026	15.73	15.73	15.73	15.73	15.73	3.52%	-
Feb 25, 2026	15.19	15.19	15.19	15.19	15.19	-3.06%	-
Feb 24, 2026	15.65	15.65	15.65	15.67	15.67	2.28%	70
Feb 23, 2026	15.32	15.32	15.32	15.32	15.32	-6.59%	-
Feb 20, 2026	14.99	14.99	14.99	16.40	16.40	16.48%	71
Feb 19, 2026	14.88	14.88	14.32	14.08	14.08	-0.25%	700
Feb 18, 2026	14.12	14.12	14.12	14.12	14.12	0.64%	-
Feb 17, 2026	14.03	14.03	14.03	14.03	14.03	-2.23%	49
Feb 16, 2026	14.35	14.35	14.35	14.35	14.35	-0.45%	-
Feb 13, 2026	14.41	14.41	14.41	14.41	14.41	3.86%	-
Feb 12, 2026	13.88	13.88	13.88	13.88	13.88	-2.05%	-
Feb 11, 2026	14.17	14.17	14.17	14.17	14.17	-7.99%	-
Feb 10, 2026	15.40	15.40	15.40	15.40	15.40	8.34%	-
Feb 9, 2026	14.21	14.21	14.21	14.21	14.21	1.28%	-
Feb 6, 2026	14.03	14.03	14.03	14.03	14.03	0.25%	-
Feb 5, 2026	14.00	14.00	14.00	14.00	14.00	-2.98%	-