BIT:1LOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	36.40	36.40	36.40	36.40	36.40	-0.55%	-
Aug 13, 2026	36.74	36.74	36.74	36.60	36.60	-0.38%	164
Aug 12, 2026	36.74	36.74	36.74	36.74	36.74	1.05%	-
Aug 11, 2026	36.36	36.36	36.36	36.36	36.36	2.25%	-
Aug 10, 2026	35.56	35.56	35.56	35.56	35.56	-3.26%	-
Aug 7, 2026	36.76	36.76	36.76	36.76	36.76	0.22%	-
Aug 6, 2026	36.68	36.68	36.68	36.68	36.68	3.97%	-
Aug 5, 2026	35.28	35.28	35.28	35.28	35.28	-3.45%	-
Aug 4, 2026	36.54	36.54	36.54	36.54	36.54	-0.49%	-
Aug 3, 2026	36.72	36.72	36.72	36.72	36.72	-0.49%	-
Jul 31, 2026	36.90	36.90	36.90	36.90	36.90	-0.22%	-
Jul 30, 2026	36.52	36.52	36.52	36.98	36.98	0.71%	3
Jul 29, 2026	36.72	36.72	36.72	36.72	36.72	2.91%	-
Jul 28, 2026	35.68	35.68	35.68	35.68	35.68	0.85%	-
Jul 27, 2026	35.38	35.38	35.38	35.38	35.38	1.38%	-
Jul 24, 2026	34.90	34.90	34.90	34.90	34.90	2.65%	-
Jul 23, 2026	34.00	34.00	34.00	34.00	34.00	-1.45%	-
Jul 22, 2026	34.50	34.50	34.50	34.50	34.50	1.00%	-
Jul 21, 2026	34.16	34.16	34.16	34.16	34.16	-1.39%	-
Jul 20, 2026	34.64	34.64	34.64	34.64	34.64	0.29%	-
Jul 17, 2026	34.54	34.54	34.54	34.54	34.54	0.29%	-
Jul 16, 2026	34.44	34.44	34.44	34.44	34.44	0.41%	-
Jul 15, 2026	34.30	34.30	34.30	34.30	34.30	4.13%	-
Jul 14, 2026	32.94	32.94	32.94	32.94	32.94	-2.02%	-
Jul 13, 2026	33.62	33.62	33.62	33.62	33.62	-0.65%	-
Jul 10, 2026	33.84	33.84	33.84	33.84	33.84	0.24%	-
Jul 9, 2026	33.76	33.76	33.76	33.76	33.76	1.08%	-
Jul 8, 2026	33.40	33.40	33.40	33.40	33.40	1.58%	-
Jul 7, 2026	32.88	32.88	32.88	32.88	32.88	-1.91%	-
Jul 6, 2026	33.52	33.52	33.52	33.52	33.52	-1.59%	-
Jul 3, 2026	34.06	34.06	34.06	34.06	34.06	0.12%	-
Jul 2, 2026	34.02	34.02	34.02	34.02	34.02	1.80%	-
Jul 1, 2026	33.42	33.42	33.42	33.42	33.42	-0.24%	-
Jun 30, 2026	33.50	33.50	33.50	33.50	33.50	-3.46%	-
Jun 29, 2026	34.70	34.70	34.70	34.70	34.70	2.85%	-
Jun 26, 2026	33.74	33.74	33.74	33.74	33.74	-0.12%	-
Jun 25, 2026	33.78	33.78	33.78	33.78	33.78	0.18%	-
Jun 24, 2026	33.72	33.72	33.72	33.72	33.72	-0.18%	-
Jun 23, 2026	33.78	33.78	33.78	33.78	33.78	0.72%	-
Jun 22, 2026	33.54	33.54	33.54	33.54	33.54	0.36%	-
Jun 19, 2026	33.42	33.42	33.42	33.42	33.42	0.30%	-
Jun 18, 2026	33.32	33.32	33.32	33.32	33.32	-1.24%	-
Jun 17, 2026	33.74	33.74	33.74	33.74	33.74	-0.47%	-
Jun 16, 2026	33.90	33.90	33.90	33.90	33.90	-3.03%	-
Jun 15, 2026	34.96	34.96	34.96	34.96	34.96	2.10%	-
Jun 12, 2026	33.20	33.20	33.20	34.24	34.24	1.18%	16
Jun 11, 2026	33.84	33.84	33.84	33.84	33.84	0.48%	-
Jun 10, 2026	33.68	33.68	33.68	33.68	33.68	0.96%	-
Jun 9, 2026	32.40	32.40	32.40	33.36	33.36	-2.17%	27
Jun 8, 2026	34.10	34.10	34.10	34.10	34.10	3.71%	-