BIT:1ITRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	76.50	76.50	76.50	76.50	76.50	-	-
Oct 1, 2026	76.50	76.50	76.50	76.50	76.50	-1.54%	-
Sep 30, 2026	77.70	77.70	77.70	77.70	77.70	0.34%	-
Sep 29, 2026	77.44	77.44	77.44	77.44	77.44	0.08%	-
Sep 28, 2026	77.38	77.38	77.38	77.38	77.38	-1.83%	-
Sep 25, 2026	78.82	78.82	78.82	78.82	78.82	-0.66%	-
Sep 24, 2026	79.34	79.34	79.34	79.34	79.34	-2.29%	-
Sep 23, 2026	81.20	81.20	81.20	81.20	81.20	0.69%	-
Sep 22, 2026	80.64	80.64	80.64	80.64	80.64	0.88%	-
Sep 21, 2026	79.94	79.94	79.94	79.94	79.94	0.33%	-
Sep 18, 2026	79.68	79.68	79.68	79.68	79.68	-0.20%	-
Sep 17, 2026	79.84	79.84	79.84	79.84	79.84	-0.62%	-
Sep 16, 2026	80.34	80.34	80.34	80.34	80.34	1.29%	-
Sep 15, 2026	79.32	79.32	79.32	79.32	79.32	-0.33%	-
Sep 14, 2026	79.58	79.58	79.58	79.58	79.58	-2.02%	-
Sep 11, 2026	81.22	81.22	81.22	81.22	81.22	0.74%	-
Sep 10, 2026	80.62	80.62	80.62	80.62	80.62	-1.63%	-
Sep 9, 2026	81.96	81.96	81.96	81.96	81.96	-1.61%	-
Sep 8, 2026	83.30	83.30	83.30	83.30	83.30	-2.46%	-
Sep 7, 2026	85.40	85.40	85.40	85.40	85.40	5.04%	-
Sep 4, 2026	81.30	81.30	81.30	81.30	81.30	-2.19%	-
Sep 3, 2026	83.12	83.12	83.12	83.12	83.12	0.48%	-
Sep 2, 2026	82.72	82.72	82.72	82.72	82.72	0.68%	-
Sep 1, 2026	82.06	82.06	82.06	82.16	82.16	-1.34%	10
Aug 31, 2026	83.28	83.28	83.28	83.28	83.28	-1.30%	-
Aug 28, 2026	84.38	84.38	84.38	84.38	84.38	-0.94%	-
Aug 27, 2026	85.18	85.18	85.18	85.18	85.18	0.54%	-
Aug 26, 2026	84.72	84.72	84.72	84.72	84.72	0.83%	-
Aug 25, 2026	84.02	84.02	84.02	84.02	84.02	-0.59%	-
Aug 24, 2026	84.52	84.52	84.52	84.52	84.52	-1.01%	-
Aug 21, 2026	85.38	85.38	85.38	85.38	85.38	1.11%	-
Aug 20, 2026	84.44	84.44	84.44	84.44	84.44	-0.94%	-
Aug 19, 2026	85.24	85.24	85.24	85.24	85.24	-0.12%	-
Aug 18, 2026	85.34	85.34	85.34	85.34	85.34	-1.55%	-
Aug 17, 2026	86.68	86.68	86.68	86.68	86.68	-1.37%	-
Aug 14, 2026	93.42	93.42	91.20	87.88	87.88	0.60%	2
Aug 13, 2026	87.36	87.36	87.36	87.36	87.36	-1.18%	-
Aug 12, 2026	88.40	88.40	88.40	88.40	88.40	-1.62%	-
Aug 11, 2026	89.86	89.86	89.86	89.86	89.86	0.42%	-
Aug 10, 2026	89.48	89.48	89.48	89.48	89.48	0.07%	-
Aug 7, 2026	89.42	89.42	89.42	89.42	89.42	-0.97%	-
Aug 6, 2026	90.30	90.30	90.30	90.30	90.30	-0.62%	-
Aug 5, 2026	90.86	90.86	90.86	90.86	90.86	1.79%	-
Aug 4, 2026	89.26	89.26	89.26	89.26	89.26	1.99%	-
Aug 3, 2026	87.52	87.52	87.52	87.52	87.52	3.04%	-
Jul 31, 2026	84.94	84.94	84.94	84.94	84.94	-1.28%	-
Jul 30, 2026	86.04	86.04	86.04	86.04	86.04	-4.08%	-
Jul 29, 2026	91.58	91.58	91.58	89.70	89.70	0.11%	23
Jul 28, 2026	89.60	89.60	89.60	89.60	89.60	24.10%	-
Jul 27, 2026	72.20	72.20	72.20	72.20	72.20	-3.35%	-