BIT:1METS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.33	18.33	18.33	18.33	18.33	1.66%	-
Sep 3, 2026	18.03	18.03	18.03	18.03	18.03	0.78%	-
Sep 2, 2026	17.89	17.89	17.89	17.89	17.89	-0.78%	-
Sep 1, 2026	18.03	18.03	18.03	18.03	18.03	-2.96%	-
Aug 31, 2026	18.58	18.58	18.58	18.58	18.58	-0.59%	-
Aug 28, 2026	18.69	18.69	18.69	18.69	18.69	1.91%	-
Aug 27, 2026	18.34	18.34	18.34	18.34	18.34	0.60%	-
Aug 26, 2026	18.23	18.23	18.23	18.23	18.23	0.72%	-
Aug 25, 2026	18.10	18.10	18.10	18.10	18.10	0.17%	-
Aug 24, 2026	17.78	18.43	17.78	18.07	18.07	8.14%	81
Aug 21, 2026	16.71	16.71	16.71	16.71	16.71	3.92%	-
Aug 20, 2026	16.08	16.08	16.08	16.08	16.08	-1.77%	-
Aug 19, 2026	16.37	16.37	16.37	16.37	16.37	-0.30%	-
Aug 18, 2026	16.42	16.42	16.42	16.42	16.42	2.50%	-
Aug 17, 2026	16.02	16.02	16.02	16.02	16.02	1.65%	-
Aug 14, 2026	15.76	15.76	15.76	15.76	15.76	-1.19%	-
Aug 13, 2026	15.95	15.95	15.95	15.95	15.95	-1.18%	-
Aug 12, 2026	16.14	16.14	16.14	16.14	16.14	-0.37%	-
Aug 11, 2026	16.20	16.20	16.20	16.20	16.20	-0.98%	-
Aug 10, 2026	16.36	16.36	16.36	16.36	16.36	-1.80%	-
Aug 7, 2026	16.66	16.66	16.66	16.66	16.66	0.24%	-
Aug 6, 2026	16.62	16.62	16.62	16.62	16.62	4.07%	-
Aug 5, 2026	15.77	15.77	15.77	15.97	15.97	0.13%	75
Aug 4, 2026	15.95	15.95	15.95	15.95	15.95	2.24%	-
Aug 3, 2026	15.60	15.60	15.60	15.60	15.60	0.19%	-
Jul 31, 2026	15.57	15.57	15.57	15.57	15.57	0.52%	-
Jul 30, 2026	15.49	15.49	15.49	15.49	15.49	1.57%	-
Jul 29, 2026	15.25	15.25	15.25	15.25	15.25	-0.07%	-
Jul 28, 2026	15.26	15.26	15.26	15.26	15.26	-1.86%	-
Jul 27, 2026	15.55	15.55	15.55	15.55	15.55	-2.39%	-
Jul 24, 2026	15.93	15.93	15.93	15.93	15.93	3.98%	-
Jul 23, 2026	15.76	15.76	15.59	15.32	15.32	-6.24%	300
Jul 22, 2026	16.34	16.34	16.34	16.34	16.34	4.21%	-
Jul 21, 2026	15.68	15.68	15.68	15.68	15.68	-0.57%	-
Jul 20, 2026	15.77	15.77	15.77	15.77	15.77	0.83%	-
Jul 17, 2026	15.64	15.64	15.64	15.64	15.64	-0.57%	-
Jul 16, 2026	15.73	15.73	15.73	15.73	15.73	-0.63%	-
Jul 15, 2026	15.83	15.83	15.83	15.83	15.83	-0.44%	-
Jul 14, 2026	15.90	15.90	15.90	15.90	15.90	1.79%	-
Jul 13, 2026	15.62	15.62	15.62	15.62	15.62	-0.45%	-
Jul 10, 2026	15.69	15.69	15.69	15.69	15.69	0.26%	-
Jul 9, 2026	15.65	15.65	15.65	15.65	15.65	1.10%	-
Jul 8, 2026	15.48	15.48	15.48	15.48	15.48	-2.58%	-
Jul 7, 2026	15.89	15.89	15.89	15.89	15.89	1.79%	-
Jul 6, 2026	15.61	15.61	15.61	15.61	15.61	1.83%	-
Jul 3, 2026	15.33	15.33	15.33	15.33	15.33	-1.67%	-
Jul 2, 2026	15.59	15.59	15.59	15.59	15.59	1.83%	-
Jul 1, 2026	15.31	15.31	15.31	15.31	15.31	1.26%	-
Jun 30, 2026	15.12	15.12	15.12	15.12	15.12	-0.07%	-
Jun 29, 2026	15.13	15.13	15.13	15.13	15.13	1.20%	-