BIT:1FIVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	20.38	20.38	20.38	20.38	20.38	-7.95%	-
Jun 4, 2026	20.57	20.57	20.53	22.14	22.14	8.32%	241
Jun 3, 2026	20.44	20.44	20.44	20.44	20.44	-4.53%	-
Jun 2, 2026	21.60	21.99	21.43	21.41	21.41	-6.83%	206
Jun 1, 2026	22.93	22.93	22.93	22.98	22.98	10.06%	374
May 29, 2026	19.90	20.44	19.90	20.88	20.88	8.52%	340
May 28, 2026	19.59	19.59	19.05	19.24	19.24	-0.26%	166
May 27, 2026	19.29	19.29	19.29	19.29	19.29	-3.74%	-
May 26, 2026	19.59	19.59	19.15	20.04	20.04	-3.93%	1,138
May 25, 2026	20.86	20.86	20.86	20.86	20.86	8.48%	-
May 22, 2026	19.23	19.23	19.23	19.23	19.23	3.00%	-
May 21, 2026	19.60	19.69	19.60	18.67	18.67	-0.21%	577
May 20, 2026	18.94	18.94	18.94	18.71	18.71	-2.37%	5
May 19, 2026	18.98	19.32	18.98	19.17	19.17	4.50%	1,253
May 18, 2026	18.33	18.33	18.11	18.34	18.34	-0.33%	415
May 15, 2026	17.68	18.57	17.45	18.40	18.40	-0.57%	489
May 14, 2026	17.98	18.18	17.93	18.51	18.51	1.48%	1,763
May 13, 2026	17.07	18.30	17.07	18.24	18.24	0.27%	298
May 12, 2026	18.19	18.19	18.19	18.19	18.19	1.20%	-
May 11, 2026	18.68	18.68	17.91	17.97	17.97	-2.12%	311
May 8, 2026	18.36	18.36	18.36	18.36	18.36	-7.13%	-
May 7, 2026	19.57	19.72	19.46	19.77	19.77	5.16%	201
May 6, 2026	20.67	20.67	18.94	18.80	18.80	-10.60%	396
May 5, 2026	20.66	21.52	20.66	21.03	21.03	3.29%	1,072
May 4, 2026	18.93	20.45	18.88	20.36	20.36	41.49%	1,717
Apr 30, 2026	14.28	14.28	14.28	14.39	14.39	0.31%	60
Apr 29, 2026	14.35	14.35	14.35	14.35	14.35	1.13%	-
Apr 28, 2026	14.19	14.19	14.19	14.19	14.19	-0.21%	-
Apr 27, 2026	14.22	14.22	14.22	14.22	14.22	4.37%	-
Apr 24, 2026	13.62	13.62	13.62	13.62	13.62	3.61%	-
Apr 23, 2026	13.15	13.15	13.15	13.15	13.15	-7.46%	-
Apr 22, 2026	14.21	14.21	14.21	14.21	14.21	-1.11%	-
Apr 21, 2026	14.37	14.37	14.37	14.37	14.37	6.57%	-
Apr 20, 2026	13.48	13.48	13.48	13.48	13.48	-0.15%	-
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%	-