BIT:1LEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	56.20	56.20	56.20	56.00	56.00	-0.53%	349
May 28, 2026	56.30	56.30	56.30	56.30	56.30	1.11%	-
May 27, 2026	58.60	58.60	58.60	58.60	55.68	-1.18%	-
May 26, 2026	59.30	59.30	59.30	59.30	56.35	-	-
May 25, 2026	59.30	59.30	59.30	59.30	56.35	2.51%	-
May 22, 2026	57.85	57.85	57.85	57.85	54.97	0.09%	-
May 21, 2026	58.65	58.65	58.65	57.80	54.92	-0.69%	25
May 20, 2026	58.20	58.20	58.20	58.20	55.30	1.66%	-
May 19, 2026	57.25	57.25	57.25	57.25	54.40	0.35%	-
May 18, 2026	57.05	57.05	57.05	57.05	54.21	2.15%	-
May 15, 2026	56.00	56.00	56.00	55.85	53.07	-3.29%	20
May 14, 2026	57.75	57.75	57.75	57.75	54.87	1.14%	-
May 13, 2026	57.10	57.10	57.10	57.10	54.25	-1.81%	-
May 12, 2026	58.95	58.95	58.95	58.15	55.25	-1.61%	700
May 11, 2026	59.10	59.10	59.10	59.10	56.16	1.03%	-
May 8, 2026	58.75	58.75	58.75	58.50	55.58	-1.18%	13
May 7, 2026	59.20	59.20	59.20	59.20	56.25	-0.92%	-
May 6, 2026	59.75	59.75	59.75	59.75	56.77	3.46%	-
May 5, 2026	57.75	57.75	57.75	57.75	54.87	0.17%	-
May 4, 2026	57.65	57.65	57.65	57.65	54.78	-3.43%	-
Apr 30, 2026	59.70	59.70	59.70	59.70	56.73	0.93%	-
Apr 29, 2026	59.15	59.15	59.15	59.15	56.20	-1.66%	-
Apr 28, 2026	60.15	60.15	60.15	60.15	57.15	-3.22%	-
Apr 27, 2026	62.15	62.15	62.15	62.15	59.05	3.67%	-
Apr 24, 2026	59.95	59.95	59.95	59.95	56.96	-1.24%	-
Apr 23, 2026	60.70	60.70	60.70	60.70	57.68	-3.04%	-
Apr 22, 2026	62.60	62.60	62.60	62.60	59.48	2.45%	-
Apr 21, 2026	61.10	61.10	61.10	61.10	58.06	-0.89%	-
Apr 20, 2026	61.65	61.65	61.65	61.65	58.58	-1.12%	-
Apr 17, 2026	62.35	62.35	62.35	62.35	59.24	2.63%	-
Apr 16, 2026	60.75	60.75	60.75	60.75	57.72	-0.74%	-
Apr 15, 2026	61.20	61.20	61.20	61.20	58.15	0.91%	-
Apr 14, 2026	60.65	60.65	60.65	60.65	57.63	1.17%	-
Apr 13, 2026	59.95	59.95	59.95	59.95	56.96	-0.17%	-
Apr 10, 2026	60.05	60.05	60.05	60.05	57.06	0.25%	-
Apr 9, 2026	59.90	59.90	59.90	59.90	56.92	-3.15%	-
Apr 8, 2026	60.80	60.80	60.80	61.85	58.77	8.22%	74
Apr 7, 2026	57.15	57.15	57.15	57.15	54.30	-1.04%	-
Apr 2, 2026	57.75	57.75	57.75	57.75	54.87	2.67%	-
Apr 1, 2026	56.25	56.25	56.25	56.25	53.45	3.59%	-
Mar 31, 2026	54.30	54.30	54.30	54.30	51.59	-2.25%	-
Mar 30, 2026	55.55	55.55	55.55	55.55	52.78	2.68%	-
Mar 27, 2026	54.10	54.10	54.10	54.10	51.40	-1.19%	-
Mar 26, 2026	55.45	55.45	55.30	54.75	52.02	-3.18%	2
Mar 25, 2026	56.55	56.55	56.55	56.55	53.73	2.82%	-
Mar 24, 2026	55.00	55.00	55.00	55.00	52.26	2.71%	-
Mar 23, 2026	53.55	53.55	53.55	53.55	50.88	-3.77%	-
Mar 20, 2026	55.65	55.65	55.65	55.65	52.88	-2.11%	-
Mar 19, 2026	56.85	56.85	56.85	56.85	54.02	-7.79%	-
Mar 18, 2026	61.65	61.65	61.65	61.65	58.58	0.41%	-