BIT:1INH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	37.50	37.50	37.50	37.50	37.50	0.94%	-
Sep 2, 2026	36.65	36.65	36.65	37.15	37.15	-0.27%	352
Sep 1, 2026	37.25	37.25	37.25	37.25	37.25	1.36%	-
Aug 31, 2026	37.05	37.05	37.05	36.75	36.75	-1.21%	13
Aug 28, 2026	36.75	37.15	36.75	37.20	37.20	1.78%	283
Aug 27, 2026	36.20	36.20	36.20	36.55	36.55	2.96%	361
Aug 26, 2026	35.60	35.60	35.60	35.50	35.50	0.85%	378
Aug 25, 2026	35.20	35.20	35.20	35.20	35.20	2.03%	-
Aug 24, 2026	34.50	34.50	34.50	34.50	34.50	1.62%	-
Aug 21, 2026	33.95	33.95	33.95	33.95	33.95	-	-
Aug 20, 2026	33.50	33.50	33.50	33.95	33.95	1.04%	382
Aug 19, 2026	33.60	33.60	33.60	33.60	33.60	-0.88%	-
Aug 18, 2026	33.90	33.90	33.90	33.90	33.90	-2.31%	-
Aug 17, 2026	35.55	35.55	34.35	34.70	34.70	2.36%	208
Aug 14, 2026	33.90	33.90	33.90	33.90	33.90	2.88%	-
Aug 13, 2026	31.90	33.80	31.90	32.95	32.95	7.68%	689
Aug 12, 2026	31.95	31.95	30.65	30.60	30.60	0.49%	777
Aug 11, 2026	29.00	29.00	29.00	30.45	30.45	0.50%	72
Aug 10, 2026	30.30	30.30	30.30	30.30	30.30	-3.50%	-
Aug 7, 2026	31.40	31.40	31.40	31.40	31.40	-2.79%	-
Aug 6, 2026	32.40	32.40	32.40	32.30	32.30	-0.62%	415
Aug 5, 2026	32.50	32.50	32.50	32.50	32.50	-0.91%	-
Aug 4, 2026	32.80	32.80	32.80	32.80	32.80	2.02%	-
Aug 3, 2026	32.15	32.15	32.15	32.15	32.15	2.55%	-
Jul 31, 2026	31.50	31.70	31.50	31.35	31.35	3.98%	535
Jul 30, 2026	30.15	30.15	30.15	30.15	30.15	1.17%	-
Jul 29, 2026	29.80	29.80	29.80	29.80	29.80	7.39%	-
Jul 28, 2026	27.75	27.75	27.75	27.75	27.75	0.91%	-
Jul 27, 2026	28.25	28.25	28.25	27.50	27.50	-0.90%	267
Jul 24, 2026	27.75	27.75	27.75	27.75	27.75	0.91%	-
Jul 23, 2026	27.50	27.50	27.50	27.50	27.50	-1.08%	-
Jul 22, 2026	27.80	27.80	27.80	27.80	27.80	0.54%	-
Jul 21, 2026	27.65	27.65	27.65	27.65	27.65	0.55%	-
Jul 20, 2026	27.50	27.50	27.50	27.50	27.50	-0.18%	-
Jul 17, 2026	27.55	27.55	27.55	27.55	27.55	0.18%	-
Jul 16, 2026	27.50	27.50	27.50	27.50	27.50	3.97%	-
Jul 15, 2026	26.45	26.45	26.45	26.45	26.45	1.93%	-
Jul 14, 2026	25.95	25.95	25.95	25.95	25.95	0.97%	-
Jul 13, 2026	25.70	25.70	25.70	25.70	25.70	0.39%	-
Jul 10, 2026	25.60	25.60	25.60	25.60	25.60	-0.19%	-
Jul 9, 2026	25.65	25.65	25.65	25.65	25.65	1.79%	-
Jul 8, 2026	25.20	25.20	25.20	25.20	25.20	-2.14%	-
Jul 7, 2026	25.90	25.90	25.90	25.75	25.75	-1.72%	497
Jul 6, 2026	26.20	26.20	26.20	26.20	26.20	-0.57%	-
Jul 3, 2026	26.35	26.35	26.35	26.35	26.35	1.93%	-
Jul 2, 2026	25.75	25.75	25.75	25.85	25.85	0.19%	496
Jul 1, 2026	25.80	25.80	25.80	25.80	25.80	-0.19%	-
Jun 30, 2026	25.85	25.85	25.85	25.85	25.85	-0.77%	-
Jun 29, 2026	26.05	26.05	26.05	26.05	26.05	-1.88%	-
Jun 26, 2026	26.55	26.55	26.55	26.55	26.55	-2.39%	-