BIT:1INSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	96.98	96.98	96.98	96.98	96.98	-1.54%	-
Oct 1, 2026	98.50	98.50	98.50	98.50	98.50	-3.34%	-
Sep 30, 2026	101.90	101.90	101.90	101.90	101.90	0.28%	-
Sep 29, 2026	101.62	101.62	101.62	101.62	101.62	-1.97%	-
Sep 28, 2026	103.66	103.66	103.66	103.66	103.66	1.45%	-
Sep 25, 2026	102.18	102.18	102.18	102.18	102.18	-2.59%	-
Sep 24, 2026	104.90	104.90	104.90	104.90	104.90	0.29%	-
Sep 23, 2026	104.60	104.60	104.60	104.60	104.60	-0.53%	-
Sep 22, 2026	105.16	105.16	105.16	105.16	105.16	-1.99%	-
Sep 21, 2026	107.30	107.30	107.30	107.30	107.30	0.02%	-
Sep 18, 2026	107.28	107.28	107.28	107.28	107.28	-0.56%	-
Sep 17, 2026	107.88	107.88	107.88	107.88	107.88	2.00%	-
Sep 16, 2026	105.76	105.76	105.76	105.76	105.76	1.89%	-
Sep 15, 2026	107.70	107.70	107.70	103.80	103.80	-4.44%	150
Sep 14, 2026	108.62	108.62	108.62	108.62	108.62	-0.95%	-
Sep 11, 2026	109.66	109.66	109.66	109.66	109.66	-0.11%	-
Sep 10, 2026	109.78	109.78	109.78	109.78	109.78	-1.21%	-
Sep 9, 2026	111.12	111.12	111.12	111.12	111.12	3.56%	-
Sep 8, 2026	107.30	107.30	107.30	107.30	107.30	-2.10%	-
Sep 7, 2026	109.60	109.60	109.60	109.60	109.60	-0.15%	-
Sep 4, 2026	109.76	109.76	109.76	109.76	109.76	0.90%	-
Sep 3, 2026	108.78	108.78	108.78	108.78	108.78	0.70%	-
Sep 2, 2026	108.02	108.02	108.02	108.02	108.02	3.93%	-
Sep 1, 2026	103.94	103.94	103.94	103.94	103.94	0.62%	-
Aug 31, 2026	103.30	103.30	103.30	103.30	103.30	1.37%	-
Aug 28, 2026	101.90	101.90	101.90	101.90	101.90	-2.86%	-
Aug 27, 2026	104.90	104.90	104.90	104.90	104.90	-0.42%	-
Aug 26, 2026	105.34	105.34	105.34	105.34	105.34	-2.35%	-
Aug 25, 2026	107.88	107.88	107.88	107.88	107.88	0.71%	-
Aug 24, 2026	107.12	107.12	107.12	107.12	107.12	-1.44%	-
Aug 21, 2026	108.68	108.68	108.68	108.68	108.68	-0.38%	-
Aug 20, 2026	109.10	109.10	109.10	109.10	109.10	-1.39%	-
Aug 19, 2026	110.64	110.64	110.64	110.64	110.64	0.34%	-
Aug 18, 2026	110.26	110.26	110.26	110.26	110.26	0.77%	-
Aug 17, 2026	109.42	109.42	109.42	109.42	109.42	2.63%	-
Aug 14, 2026	106.62	106.62	106.62	106.62	106.62	-3.41%	-
Aug 13, 2026	115.00	115.00	115.00	110.38	110.38	-5.51%	6
Aug 12, 2026	116.58	116.58	116.58	116.82	116.82	0.14%	50
Aug 11, 2026	115.84	115.84	115.84	116.66	116.66	1.00%	14
Aug 10, 2026	115.50	115.50	115.50	115.50	115.50	3.87%	-
Aug 7, 2026	116.12	116.12	116.12	111.20	111.20	-1.91%	6
Aug 6, 2026	113.36	113.36	113.36	113.36	113.36	31.08%	-
Aug 5, 2026	86.48	86.48	86.48	86.48	86.48	0.44%	-
Aug 4, 2026	86.92	86.92	85.81	86.10	86.10	2.04%	77
Aug 3, 2026	89.14	89.14	84.54	84.38	84.38	-0.65%	24
Jul 31, 2026	84.93	84.93	84.93	84.93	84.93	-2.22%	-
Jul 30, 2026	86.86	86.86	86.86	86.86	86.86	-5.26%	-
Jul 29, 2026	91.68	91.68	91.68	91.68	91.68	-0.46%	-
Jul 28, 2026	92.10	92.10	92.10	92.10	92.10	-1.77%	-
Jul 27, 2026	93.76	93.76	93.76	93.76	93.76	0.26%	-