BIT:1LOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	33.46	33.46	33.46	33.46	33.46	0.36%	-
May 22, 2026	33.34	33.34	33.34	33.34	33.34	0.30%	-
May 21, 2026	33.24	33.24	33.24	33.24	33.24	1.59%	-
May 20, 2026	32.72	32.72	32.72	32.72	32.72	-0.43%	-
May 19, 2026	32.86	32.86	32.86	32.86	32.86	1.05%	-
May 18, 2026	32.52	32.52	32.52	32.52	32.52	0.93%	-
May 15, 2026	32.22	32.22	32.22	32.22	32.22	0.94%	-
May 14, 2026	31.92	31.92	31.92	31.92	31.92	-0.25%	-
May 13, 2026	32.00	32.00	32.00	32.00	32.00	-2.56%	-
May 12, 2026	32.84	32.84	32.84	32.84	32.84	2.50%	-
May 11, 2026	32.04	32.04	32.04	32.04	32.04	-0.06%	-
May 8, 2026	32.06	32.06	32.06	32.06	32.06	-0.19%	-
May 7, 2026	32.12	32.12	32.12	32.12	32.12	-1.35%	-
May 6, 2026	32.40	32.40	32.40	32.56	32.56	1.31%	6,188
May 5, 2026	32.14	32.14	32.14	32.14	32.14	-3.43%	-
May 4, 2026	33.48	33.48	33.48	33.28	33.28	-0.60%	4
Apr 30, 2026	33.48	33.48	33.48	33.48	33.48	1.27%	-
Apr 29, 2026	33.06	33.06	33.06	33.06	33.06	-0.48%	-
Apr 28, 2026	33.22	33.22	33.22	33.22	33.22	0.54%	-
Apr 27, 2026	33.04	33.04	33.04	33.04	33.04	0.12%	-
Apr 24, 2026	33.00	33.00	33.00	33.00	33.00	-0.12%	-
Apr 23, 2026	33.04	33.04	33.04	33.04	33.04	0.06%	-
Apr 22, 2026	33.02	33.02	33.02	33.02	33.02	-0.18%	-
Apr 21, 2026	33.08	33.08	33.08	33.08	33.08	1.47%	-
Apr 20, 2026	32.60	32.60	32.60	32.60	32.60	-0.06%	-
Apr 17, 2026	32.62	32.62	32.62	32.62	32.62	0.06%	-
Apr 16, 2026	32.60	32.60	32.60	32.60	32.60	-0.06%	-
Apr 15, 2026	32.62	32.62	32.62	32.62	32.62	-0.73%	-
Apr 14, 2026	32.86	32.86	32.86	32.86	32.86	0.12%	-
Apr 13, 2026	32.82	32.82	32.82	32.82	32.82	-1.97%	-
Apr 10, 2026	33.48	33.48	33.48	33.48	33.48	1.09%	-
Apr 9, 2026	33.12	33.12	33.12	33.12	33.12	0.61%	-
Apr 8, 2026	32.92	32.92	32.92	32.92	32.92	1.17%	-
Apr 7, 2026	31.72	31.72	31.72	32.54	32.54	-0.97%	175
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%	-