BIT:1LINUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	444.20	444.20	444.20	444.20	444.20	-1.31%	-
Jun 15, 2026	452.30	452.30	452.30	450.10	450.10	-0.63%	39
Jun 12, 2026	444.20	453.60	444.20	452.95	452.95	1.76%	34
Jun 11, 2026	442.55	444.25	441.35	445.10	445.10	-0.04%	77
Jun 10, 2026	449.80	449.80	449.80	445.30	445.30	0.37%	3
Jun 9, 2026	433.00	440.70	433.00	443.65	443.65	1.81%	45
Jun 8, 2026	441.65	441.65	435.40	435.75	435.75	-1.97%	37
Jun 5, 2026	440.80	440.80	440.80	444.50	444.50	1.08%	3
Jun 4, 2026	439.00	441.35	439.00	439.75	439.75	0.25%	49
Jun 3, 2026	436.25	436.25	436.25	438.65	438.65	3.95%	15
Jun 2, 2026	423.35	423.35	423.35	423.35	421.98	0.17%	-
Jun 1, 2026	424.80	424.80	421.85	422.65	421.28	-0.72%	173
May 29, 2026	425.70	425.70	425.70	425.70	424.32	-1.31%	-
May 28, 2026	438.70	438.70	429.20	431.35	429.95	-2.00%	47
May 27, 2026	441.55	441.55	441.55	440.15	438.72	-0.47%	1
May 26, 2026	443.35	443.35	443.35	442.25	440.81	-3.06%	3
May 25, 2026	456.20	456.20	456.20	456.20	454.72	2.33%	-
May 22, 2026	445.35	445.50	445.35	445.80	444.35	0.55%	22
May 21, 2026	435.05	436.55	435.05	443.35	441.91	1.37%	123
May 20, 2026	434.60	437.35	434.60	437.35	435.93	-0.24%	41
May 19, 2026	438.20	440.45	438.20	438.40	436.98	0.19%	122
May 18, 2026	434.80	434.80	434.80	437.55	436.13	0.18%	7
May 15, 2026	437.35	437.35	436.75	436.75	435.33	-0.47%	7
May 14, 2026	439.95	440.35	437.40	438.80	437.38	0.78%	98
May 13, 2026	429.70	429.70	429.70	435.40	433.99	1.66%	29
May 12, 2026	428.30	428.30	428.30	428.30	426.91	0.45%	-
May 11, 2026	419.25	419.25	419.25	426.40	425.02	1.10%	20
May 8, 2026	420.40	420.40	420.40	421.75	420.38	-0.06%	3
May 7, 2026	427.00	428.30	422.55	422.00	420.63	-1.29%	24
May 6, 2026	426.75	426.75	421.80	427.50	426.11	0.39%	29
May 5, 2026	425.85	425.85	425.85	425.85	424.47	1.24%	-
May 4, 2026	430.45	433.65	429.80	420.65	419.28	-2.72%	229
Apr 30, 2026	430.85	430.85	430.65	432.40	431.00	-0.41%	50
Apr 29, 2026	433.95	433.95	433.90	434.20	432.79	-0.90%	169
Apr 28, 2026	435.10	437.75	432.40	438.15	436.73	1.01%	155
Apr 27, 2026	433.75	433.75	433.75	433.75	432.34	0.03%	-
Apr 24, 2026	435.10	435.10	435.10	433.60	432.19	1.11%	1
Apr 23, 2026	425.30	425.30	425.30	428.85	427.46	0.66%	18
Apr 22, 2026	423.25	425.00	420.75	426.05	424.67	1.39%	238
Apr 21, 2026	423.55	423.55	423.55	420.20	418.84	-0.80%	1
Apr 20, 2026	423.60	423.60	423.60	423.60	422.23	1.67%	-
Apr 17, 2026	422.15	422.15	422.15	416.65	415.30	-1.61%	3
Apr 16, 2026	423.45	423.45	423.45	423.45	422.08	0.80%	-
Apr 15, 2026	423.75	423.75	423.00	420.10	418.74	-0.34%	18
Apr 14, 2026	430.15	431.00	422.70	421.55	420.18	-2.64%	36
Apr 13, 2026	429.90	434.15	428.80	433.00	431.59	1.44%	123
Apr 10, 2026	426.85	426.85	426.85	426.85	425.46	-1.17%	-
Apr 9, 2026	429.10	429.10	427.35	431.90	430.50	2.42%	6
Apr 8, 2026	411.50	424.50	411.50	421.70	420.33	-1.29%	3
Apr 7, 2026	432.75	434.65	429.35	427.20	425.81	-1.39%	23