BIT:1JUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	28.40	28.40	28.40	28.40	28.40	0.28%	-
Mar 11, 2026	28.32	28.32	28.32	28.32	28.32	-0.21%	-
Mar 10, 2026	28.38	28.38	28.38	28.38	28.38	-1.53%	-
Mar 9, 2026	28.82	28.82	28.82	28.82	28.82	-1.64%	-
Mar 6, 2026	29.30	29.30	29.30	29.30	29.30	-0.27%	-
Mar 5, 2026	29.38	29.38	29.38	29.38	29.38	6.37%	-
Mar 4, 2026	27.62	27.62	27.62	27.62	27.62	-0.86%	-
Mar 3, 2026	27.86	27.86	27.86	27.86	27.86	-12.94%	-
Mar 2, 2026	33.36	33.36	33.00	32.00	32.00	0.69%	30
Feb 27, 2026	31.78	31.78	31.78	31.78	31.78	-4.22%	-
Feb 26, 2026	33.82	33.90	33.82	33.18	33.18	-18.72%	73
Feb 25, 2026	40.82	40.82	40.82	40.82	40.82	8.68%	-
Feb 24, 2026	37.56	37.56	37.56	37.56	37.56	-1.05%	-
Feb 23, 2026	37.96	37.96	37.96	37.96	37.96	-1.45%	-
Feb 20, 2026	38.52	38.52	38.52	38.52	38.52	12.50%	-
Feb 19, 2026	34.24	34.24	34.24	34.24	34.24	-2.23%	-
Feb 18, 2026	35.02	35.02	35.02	35.02	35.02	-1.24%	-
Feb 17, 2026	35.46	35.46	35.46	35.46	35.46	-3.95%	-
Feb 16, 2026	36.92	36.92	36.92	36.92	36.92	1.10%	-
Feb 13, 2026	36.52	36.52	36.52	36.52	36.52	9.60%	-
Feb 12, 2026	33.32	33.32	33.32	33.32	33.32	-5.45%	-
Feb 11, 2026	35.24	35.24	35.24	35.24	35.24	-1.56%	-
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%	-