BIT:1IONS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	38.58	38.58	38.58	38.58	38.58	-2.11%	-
Oct 1, 2026	39.41	39.41	39.41	39.41	39.41	-1.57%	-
Sep 30, 2026	40.04	40.04	40.04	40.04	40.04	-1.16%	-
Sep 29, 2026	40.51	40.51	40.51	40.51	40.51	0.85%	-
Sep 28, 2026	39.30	39.30	39.30	40.17	40.17	2.29%	28
Sep 25, 2026	39.27	39.27	39.27	39.27	39.27	1.26%	-
Sep 24, 2026	38.30	39.00	38.30	38.78	38.78	1.52%	106
Sep 23, 2026	42.21	42.22	38.22	38.20	38.20	-4.21%	245
Sep 22, 2026	40.30	40.30	38.95	39.88	39.88	2.41%	285
Sep 21, 2026	38.98	38.98	38.98	38.94	38.94	-0.82%	65
Sep 18, 2026	41.42	41.50	41.42	39.26	39.26	-4.20%	68
Sep 17, 2026	40.86	40.87	40.86	40.98	40.98	1.14%	706
Sep 16, 2026	41.52	41.52	41.52	40.52	40.52	-4.03%	25
Sep 15, 2026	42.22	42.22	42.22	42.22	42.22	-8.95%	-
Sep 14, 2026	46.37	46.37	46.37	46.37	46.37	-2.50%	-
Sep 11, 2026	47.26	47.26	47.26	47.56	47.56	0.36%	61
Sep 10, 2026	48.89	48.89	48.89	47.39	47.39	-1.54%	2
Sep 9, 2026	47.54	47.54	47.54	48.13	48.13	0.02%	25
Sep 8, 2026	43.55	47.73	43.55	48.12	48.12	19.08%	537
Sep 7, 2026	41.50	42.65	41.50	40.41	40.41	-19.34%	80
Sep 4, 2026	50.10	50.10	50.10	50.10	50.10	-1.22%	-
Sep 3, 2026	52.20	52.20	51.06	50.72	50.72	-3.02%	456
Sep 2, 2026	52.30	52.30	52.30	52.30	52.30	-0.04%	-
Sep 1, 2026	51.60	51.60	51.60	52.32	52.32	1.43%	1
Aug 31, 2026	51.58	51.58	51.58	51.58	51.58	-1.86%	-
Aug 28, 2026	52.56	52.56	52.56	52.56	52.56	-2.45%	-
Aug 27, 2026	53.88	53.88	53.88	53.88	53.88	-0.81%	-
Aug 26, 2026	54.54	54.54	54.16	54.32	54.32	-0.88%	178
Aug 25, 2026	54.08	54.72	54.08	54.80	54.80	4.70%	60
Aug 24, 2026	51.76	51.76	51.76	52.34	52.34	0.93%	105
Aug 21, 2026	51.86	51.86	51.86	51.86	51.86	1.65%	-
Aug 20, 2026	51.02	51.02	51.02	51.02	51.02	-2.04%	-
Aug 19, 2026	52.08	52.08	52.08	52.08	52.08	1.80%	-
Aug 18, 2026	51.16	51.16	51.16	51.16	51.16	2.12%	-
Aug 17, 2026	50.10	50.10	50.10	50.10	50.10	3.66%	-
Aug 14, 2026	48.33	48.33	48.33	48.33	48.33	-0.33%	-
Aug 13, 2026	49.70	49.70	49.70	48.49	48.49	-1.26%	30
Aug 12, 2026	48.83	48.83	48.83	49.11	49.11	0.49%	30
Aug 11, 2026	48.87	48.87	48.87	48.87	48.87	-1.67%	-
Aug 10, 2026	49.70	49.70	49.70	49.70	49.70	4.24%	-
Aug 7, 2026	47.68	47.68	47.68	47.68	47.68	0.06%	-
Aug 6, 2026	47.65	47.65	47.65	47.65	47.65	1.47%	-
Aug 5, 2026	46.96	46.96	46.96	46.96	46.96	-1.10%	-
Aug 4, 2026	47.48	47.48	47.48	47.48	47.48	3.04%	-
Aug 3, 2026	46.08	46.08	46.08	46.08	46.08	2.70%	-
Jul 31, 2026	44.87	44.87	44.87	44.87	44.87	-2.16%	-
Jul 30, 2026	45.86	45.86	45.86	45.86	45.86	-5.33%	-
Jul 29, 2026	49.50	49.75	49.50	48.44	48.44	-0.14%	15
Jul 28, 2026	48.51	48.51	48.51	48.51	48.51	-2.61%	-
Jul 27, 2026	49.81	49.81	49.81	49.81	49.81	-0.38%	-