BIT:1INH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	29.55	29.55	29.55	29.55	29.55	1.20%	-
Jun 1, 2026	29.20	29.20	29.20	29.20	29.20	-3.31%	-
May 29, 2026	30.20	30.20	30.20	30.20	30.20	-0.82%	-
May 28, 2026	30.80	30.80	30.80	30.45	30.45	-1.93%	8
May 27, 2026	31.05	31.05	31.05	31.05	31.05	-0.64%	-
May 26, 2026	30.80	31.20	30.80	31.25	31.25	-0.16%	832
May 25, 2026	31.55	31.55	31.55	31.30	31.30	0.97%	13
May 22, 2026	30.85	31.00	30.85	31.00	31.00	0.32%	419
May 21, 2026	30.90	30.90	30.90	30.90	30.90	-0.96%	-
May 20, 2026	31.20	31.20	31.20	31.20	31.20	-1.42%	-
May 19, 2026	31.65	31.65	31.65	31.65	31.65	2.43%	-
May 18, 2026	30.90	30.90	30.90	30.90	30.90	0.65%	-
May 15, 2026	30.95	30.95	30.85	30.70	30.70	-3.61%	599
May 14, 2026	31.85	31.85	31.85	31.85	31.85	1.43%	-
May 13, 2026	31.65	31.65	31.45	31.40	31.40	-1.88%	798
May 12, 2026	32.00	32.00	32.00	32.00	32.00	0.16%	-
May 11, 2026	31.50	32.00	31.50	31.95	31.95	-0.16%	398
May 8, 2026	32.40	32.40	32.40	32.00	32.00	-0.16%	426
May 7, 2026	32.05	32.05	32.05	32.05	32.05	-0.93%	-
May 6, 2026	32.30	32.30	32.30	32.35	32.35	2.21%	350
May 5, 2026	31.40	31.40	31.40	31.65	31.65	5.15%	319
May 4, 2026	30.10	30.10	30.10	30.10	30.10	0.50%	-
Apr 30, 2026	29.10	29.10	29.10	29.95	29.95	3.99%	712
Apr 29, 2026	28.80	28.80	28.80	28.80	28.80	-0.17%	-
Apr 28, 2026	28.85	28.85	28.85	28.85	28.85	0.52%	-
Apr 27, 2026	28.70	28.70	28.70	28.70	28.70	-2.88%	-
Apr 24, 2026	29.55	29.55	29.55	29.55	29.55	-1.01%	-
Apr 23, 2026	29.85	29.85	29.85	29.85	29.85	0.17%	-
Apr 22, 2026	29.80	29.80	29.80	29.80	29.80	2.94%	-
Apr 21, 2026	28.95	28.95	28.95	28.95	28.95	-0.69%	-
Apr 20, 2026	29.15	29.15	29.15	29.15	29.15	-0.51%	-
Apr 17, 2026	29.30	29.30	29.30	29.30	29.30	3.17%	-
Apr 16, 2026	28.45	28.45	28.45	28.40	28.40	1.61%	439
Apr 15, 2026	27.95	27.95	27.95	27.95	27.95	-3.45%	-
Apr 14, 2026	28.95	28.95	28.95	28.95	28.95	4.51%	-
Apr 13, 2026	27.70	27.70	27.70	27.70	27.70	-0.72%	-
Apr 10, 2026	27.90	27.90	27.90	27.90	27.90	0.54%	-
Apr 9, 2026	27.75	27.75	27.75	27.75	27.75	-0.36%	-
Apr 8, 2026	27.65	28.65	27.65	27.85	27.85	5.09%	462
Apr 7, 2026	26.50	26.50	26.50	26.50	26.50	1.53%	-
Apr 2, 2026	26.10	26.10	26.10	26.10	26.10	-4.40%	-
Apr 1, 2026	27.30	27.30	27.30	27.30	27.30	5.41%	-
Mar 31, 2026	25.90	25.90	25.90	25.90	25.90	-4.95%	-
Mar 30, 2026	26.95	26.95	26.95	27.25	27.25	1.87%	486
Mar 27, 2026	26.75	26.75	26.75	26.75	26.75	-5.31%	-
Mar 26, 2026	28.25	28.25	28.25	28.25	28.25	-1.22%	-
Mar 25, 2026	28.30	28.30	28.30	28.60	28.60	0.70%	473
Mar 24, 2026	29.60	29.60	28.35	28.40	28.40	0.71%	27
Mar 23, 2026	26.50	26.50	26.50	28.20	28.20	2.92%	95
Mar 20, 2026	27.40	27.40	27.40	27.40	27.40	1.86%	-