BIT:1LOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	32.86	32.86	32.86	32.86	32.86	0.55%	-
Apr 1, 2026	32.80	32.80	32.80	32.68	32.68	0.74%	25
Mar 31, 2026	32.44	32.44	32.44	32.44	32.44	1.82%	-
Mar 30, 2026	31.86	31.86	31.86	31.86	31.86	0.70%	-
Mar 27, 2026	32.82	32.82	32.82	31.64	31.64	0.44%	75
Mar 26, 2026	31.50	31.50	31.50	31.50	31.50	0.06%	-
Mar 25, 2026	31.48	31.48	31.48	31.48	31.48	1.09%	-
Mar 24, 2026	31.14	31.14	31.14	31.14	31.14	-	-
Mar 23, 2026	31.14	31.14	31.14	31.14	31.14	0.52%	-
Mar 20, 2026	30.88	30.88	30.88	30.98	30.98	-0.71%	1
Mar 19, 2026	31.20	31.20	31.20	31.20	31.20	-0.51%	-
Mar 18, 2026	31.36	31.36	31.36	31.36	31.36	-	-
Mar 17, 2026	31.36	31.36	31.36	31.36	31.36	0.97%	-
Mar 16, 2026	31.06	31.06	31.06	31.06	31.06	0.58%	-
Mar 13, 2026	30.88	30.88	30.88	30.88	30.88	1.51%	-
Mar 12, 2026	30.42	30.42	30.42	30.42	30.42	0.46%	-
Mar 11, 2026	30.88	30.88	30.88	30.28	30.28	-0.66%	100
Mar 10, 2026	30.48	30.48	30.48	30.48	30.48	1.40%	-
Mar 9, 2026	30.06	30.06	30.06	30.06	30.06	-0.27%	-
Mar 6, 2026	30.44	31.38	30.12	30.14	30.14	-1.44%	116
Mar 5, 2026	30.58	30.58	30.58	30.58	30.58	-0.97%	-
Mar 4, 2026	30.88	30.88	30.88	30.88	30.88	0.65%	-
Mar 3, 2026	31.76	31.76	31.76	30.68	30.68	-4.01%	40
Mar 2, 2026	31.96	31.96	31.96	31.96	31.96	-0.87%	-
Feb 27, 2026	32.24	32.24	32.24	32.24	32.24	1.13%	-
Feb 26, 2026	31.88	31.88	31.88	31.88	31.88	-0.19%	-
Feb 25, 2026	32.90	32.90	32.90	31.94	31.94	-0.37%	90
Feb 24, 2026	32.06	32.06	32.06	32.06	32.06	-4.24%	-
Feb 23, 2026	34.68	34.68	34.68	33.48	32.24	0.24%	200
Feb 20, 2026	33.40	33.40	33.40	33.40	32.16	-0.77%	-
Feb 19, 2026	33.66	33.66	33.66	33.66	32.41	0.18%	-
Feb 18, 2026	33.60	33.60	33.60	33.60	32.36	1.08%	-
Feb 17, 2026	33.40	33.40	33.40	33.24	32.01	-0.30%	100
Feb 16, 2026	34.28	34.28	34.28	33.34	32.11	-0.30%	70
Feb 13, 2026	33.44	33.44	33.44	33.44	32.20	-0.65%	-
Feb 12, 2026	33.66	33.66	33.66	33.66	32.41	-0.71%	-
Feb 11, 2026	33.90	33.90	33.90	33.90	32.65	-1.05%	-
Feb 10, 2026	34.26	34.26	34.26	34.26	32.99	-0.23%	-
Feb 9, 2026	35.20	35.20	34.30	34.34	33.07	2.39%	86
Feb 6, 2026	33.54	33.54	33.54	33.54	32.30	5.94%	-
Feb 5, 2026	31.66	31.66	31.66	31.66	30.49	10.08%	-
Feb 4, 2026	28.76	28.76	28.76	28.76	27.70	-8.58%	-
Feb 3, 2026	31.46	31.46	31.46	31.46	30.30	-1.63%	-
Feb 2, 2026	32.46	32.62	32.46	31.98	30.80	3.43%	2
Jan 30, 2026	30.92	30.92	30.92	30.92	29.78	-0.96%	-
Jan 29, 2026	31.22	31.22	31.22	31.22	30.06	-4.58%	-
Jan 28, 2026	32.72	32.72	32.72	32.72	31.51	5.55%	-
Jan 27, 2026	31.00	31.00	31.00	31.00	29.85	-0.06%	-
Jan 26, 2026	31.02	31.02	31.02	31.02	29.87	-	-
Jan 23, 2026	31.02	31.02	31.02	31.02	29.87	12.15%	-