BIT:1ITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	53.50	53.50	53.50	53.30	53.30	1.58%	28
Oct 1, 2026	53.48	53.50	53.48	53.18	52.47	-1.41%	13
Sep 30, 2026	53.94	53.94	53.94	53.94	53.22	1.54%	-
Sep 29, 2026	53.62	53.62	53.02	53.12	52.41	-0.56%	17
Sep 28, 2026	53.54	53.56	53.54	53.42	52.71	0.23%	10
Sep 25, 2026	53.30	53.30	53.30	53.30	52.59	0.99%	-
Sep 24, 2026	52.62	52.62	52.62	52.78	52.08	-0.26%	25
Sep 23, 2026	53.26	53.28	52.98	52.92	52.22	-1.05%	101
Sep 22, 2026	53.34	53.34	53.34	53.48	52.77	2.89%	20
Sep 21, 2026	51.98	51.98	51.98	51.98	51.29	0.74%	-
Sep 18, 2026	52.02	52.02	51.70	51.60	50.91	-1.83%	47
Sep 17, 2026	52.50	52.60	52.50	52.56	51.86	-0.53%	64
Sep 16, 2026	52.48	53.00	52.48	52.84	52.14	0.11%	420
Sep 15, 2026	52.78	52.78	52.78	52.78	52.08	-2.19%	-
Sep 14, 2026	53.86	54.06	53.86	53.96	53.24	-0.15%	39
Sep 11, 2026	54.04	54.04	54.04	54.04	53.32	-1.46%	-
Sep 10, 2026	54.84	54.84	54.84	54.84	54.11	0.48%	-
Sep 9, 2026	54.52	54.70	53.70	54.58	53.85	-3.19%	190
Sep 8, 2026	57.26	57.32	57.22	56.38	55.63	-1.67%	35
Sep 7, 2026	57.18	57.18	57.18	57.34	56.58	-0.38%	13
Sep 4, 2026	57.62	57.76	57.62	57.56	56.79	1.45%	25
Sep 3, 2026	56.26	56.28	56.02	56.74	55.99	0.89%	28
Sep 2, 2026	56.24	56.24	56.24	56.24	55.49	-1.99%	-
Sep 1, 2026	57.38	57.38	57.38	57.38	56.62	-0.90%	-
Aug 31, 2026	58.22	58.22	57.84	57.90	57.13	-0.75%	100
Aug 28, 2026	58.34	58.34	58.34	58.34	57.56	1.60%	-
Aug 27, 2026	57.42	57.42	57.42	57.42	56.66	-1.41%	-
Aug 26, 2026	58.24	58.24	58.24	58.24	57.47	-0.21%	-
Aug 25, 2026	58.36	58.36	58.36	58.36	57.58	-0.27%	-
Aug 24, 2026	58.12	58.26	58.12	58.52	57.74	0.62%	55
Aug 21, 2026	58.16	58.16	58.16	58.16	57.39	1.01%	-
Aug 20, 2026	57.58	57.58	57.58	57.58	56.81	-1.17%	-
Aug 19, 2026	58.26	58.26	58.26	58.26	57.49	1.96%	-
Aug 18, 2026	56.46	56.46	56.46	57.14	56.38	1.20%	1
Aug 17, 2026	56.30	56.30	56.30	56.46	55.71	-1.88%	50
Aug 14, 2026	57.54	57.54	57.54	57.54	56.77	-0.76%	-
Aug 13, 2026	58.48	58.52	58.48	57.98	57.21	0.38%	532
Aug 12, 2026	58.02	58.02	58.02	57.76	56.99	-1.90%	100
Aug 11, 2026	58.88	58.88	58.88	58.88	58.10	-0.44%	50
Aug 10, 2026	58.76	58.76	58.76	59.14	58.35	0.65%	1
Aug 7, 2026	58.82	58.82	58.72	58.76	57.98	-0.03%	600
Aug 6, 2026	58.78	58.78	58.78	58.78	58.00	0.58%	-
Aug 5, 2026	60.46	60.46	58.48	58.44	57.66	0.17%	656
Aug 4, 2026	58.34	58.34	58.34	58.34	57.56	0.69%	-
Aug 3, 2026	57.18	57.60	57.18	57.94	57.17	2.40%	187
Jul 31, 2026	57.36	57.38	56.34	56.58	55.83	-1.22%	54
Jul 30, 2026	57.00	57.00	57.00	57.28	56.52	1.96%	15
Jul 29, 2026	55.60	55.84	55.60	56.18	55.43	-1.30%	162
Jul 28, 2026	56.40	56.40	55.92	56.92	56.16	2.23%	2,034
Jul 27, 2026	55.96	55.96	55.96	55.68	54.94	2.05%	100