BIT:1JUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	35.80	35.80	35.80	35.80	35.80	-2.08%	-
Feb 9, 2026	36.56	36.56	36.56	36.56	36.56	3.80%	-
Feb 6, 2026	35.22	35.22	35.22	35.22	35.22	-0.68%	-
Feb 5, 2026	35.46	35.46	35.46	35.46	35.46	2.01%	-
Feb 4, 2026	34.76	34.76	34.76	34.76	34.76	0.87%	-
Feb 3, 2026	34.46	34.46	34.46	34.46	34.46	-1.09%	-
Feb 2, 2026	34.84	34.84	34.84	34.84	34.84	-4.65%	-
Jan 30, 2026	36.54	36.54	36.54	36.54	36.54	-1.08%	-
Jan 29, 2026	36.94	36.94	36.94	36.94	36.94	-0.16%	-
Jan 28, 2026	37.00	37.00	37.00	37.00	37.00	-1.96%	-
Jan 27, 2026	37.74	37.74	37.74	37.74	37.74	1.45%	-
Jan 26, 2026	37.20	37.20	37.20	37.20	37.20	9.22%	-
Jan 23, 2026	34.06	34.06	34.06	34.06	34.06	-8.39%	-
Jan 22, 2026	37.18	37.18	37.18	37.18	37.18	0.32%	-
Jan 21, 2026	37.06	37.06	37.06	37.06	37.06	0.76%	-
Jan 20, 2026	36.78	36.78	36.78	36.78	36.78	-6.93%	-
Jan 19, 2026	39.52	39.52	39.52	39.52	39.52	5.33%	-
Jan 16, 2026	37.52	37.52	37.52	37.52	37.52	-	-
Jan 15, 2026	37.52	37.52	37.52	37.52	37.52	-1.42%	-
Jan 14, 2026	36.10	36.10	36.10	38.06	38.06	0.16%	39
Jan 13, 2026	37.78	37.78	37.78	38.00	38.00	2.76%	11
Jan 12, 2026	36.98	36.98	36.98	36.98	36.98	-2.53%	-
Jan 9, 2026	35.96	35.96	35.96	37.94	37.94	0.32%	50
Jan 8, 2026	37.82	37.82	37.82	37.82	37.82	-1.15%	-
Jan 7, 2026	38.26	38.26	38.26	38.26	38.26	4.54%	-
Jan 6, 2026	36.60	36.60	36.60	36.60	36.60	1.39%	-
Jan 5, 2026	36.10	36.10	36.10	36.10	36.10	2.50%	-
Jan 2, 2026	35.22	35.22	35.22	35.22	35.22	3.16%	-
Dec 30, 2025	34.14	34.14	34.14	34.14	34.14	-3.45%	-
Dec 29, 2025	35.36	35.36	35.36	35.36	35.36	0.74%	-
Dec 23, 2025	35.10	35.10	35.10	35.10	35.10	-0.34%	-
Dec 22, 2025	35.22	35.22	35.22	35.22	35.22	1.27%	-
Dec 19, 2025	34.78	34.78	34.78	34.78	34.78	0.29%	-
Dec 18, 2025	34.68	34.68	34.68	34.68	34.68	3.15%	-
Dec 17, 2025	33.62	33.62	33.62	33.62	33.62	-3.61%	-
Dec 16, 2025	34.88	34.88	34.88	34.88	34.88	-0.51%	-
Dec 15, 2025	35.06	35.06	35.06	35.06	35.06	-0.34%	-
Dec 12, 2025	35.18	35.18	35.18	35.18	35.18	-0.28%	-
Dec 11, 2025	35.28	35.28	35.28	35.28	35.28	-1.12%	-
Dec 10, 2025	35.68	35.68	35.68	35.68	35.68	3.42%	-
Dec 9, 2025	34.50	34.50	34.50	34.50	34.50	-0.12%	-
Dec 8, 2025	34.54	34.54	34.54	34.54	34.54	-0.06%	-
Dec 5, 2025	34.56	34.56	34.56	34.56	34.56	-0.46%	-
Dec 4, 2025	34.72	34.72	34.72	34.72	34.72	1.28%	-
Dec 3, 2025	34.28	34.28	34.28	34.28	34.28	-0.41%	-
Dec 2, 2025	34.42	34.42	34.42	34.42	34.42	-0.17%	-
Dec 1, 2025	34.48	34.48	34.48	34.48	34.48	-4.70%	-
Nov 28, 2025	36.18	36.18	36.18	36.18	36.18	7.74%	-
Nov 27, 2025	33.58	33.58	33.58	33.58	33.58	0.78%	-
Nov 26, 2025	33.32	33.32	33.32	33.32	33.32	2.15%	-