BIT:1METS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	15.52	15.52	15.52	15.52	15.52	0.78%	-
May 26, 2026	15.40	15.40	15.40	15.40	15.40	-0.13%	-
May 25, 2026	15.70	15.70	15.70	15.42	15.42	-1.78%	200
May 22, 2026	15.59	15.70	15.59	15.70	15.70	5.72%	60
May 21, 2026	14.85	14.85	14.85	14.85	14.85	-0.47%	-
May 20, 2026	14.92	14.92	14.92	14.92	14.92	2.19%	-
May 19, 2026	14.60	14.60	14.60	14.60	14.60	-1.55%	-
May 18, 2026	14.83	14.83	14.83	14.83	14.83	-1.53%	-
May 15, 2026	15.06	15.06	15.06	15.06	15.06	-7.83%	-
May 14, 2026	16.34	16.34	16.34	16.34	16.34	9.59%	-
May 13, 2026	14.91	14.91	14.91	14.91	14.91	2.83%	-
May 12, 2026	14.50	14.50	14.50	14.50	14.50	0.49%	-
May 11, 2026	14.43	14.43	14.43	14.43	14.43	0.35%	-
May 8, 2026	14.38	14.38	14.38	14.38	14.38	-1.64%	-
May 7, 2026	14.62	14.62	14.62	14.62	14.62	-1.35%	-
May 6, 2026	14.82	14.82	14.82	14.82	14.82	0.34%	-
May 5, 2026	14.77	14.77	14.77	14.77	14.77	1.37%	-
May 4, 2026	14.57	14.57	14.57	14.57	14.57	-0.41%	-
Apr 30, 2026	14.63	14.63	14.63	14.63	14.63	-1.75%	-
Apr 29, 2026	14.89	14.89	14.89	14.89	14.89	-0.20%	-
Apr 28, 2026	14.92	14.92	14.92	14.92	14.92	-2.29%	-
Apr 27, 2026	15.27	15.27	15.27	15.27	15.27	0.59%	-
Apr 24, 2026	15.18	15.18	15.18	15.18	15.18	-0.65%	-
Apr 23, 2026	15.28	15.28	15.28	15.28	15.28	1.13%	-
Apr 22, 2026	15.31	15.31	15.31	15.31	15.11	-3.59%	-
Apr 21, 2026	15.88	15.88	15.88	15.88	15.67	-1.79%	-
Apr 20, 2026	16.17	16.17	16.17	16.17	15.96	-2.24%	-
Apr 17, 2026	16.54	16.54	16.54	16.54	16.32	3.25%	-
Apr 16, 2026	16.02	16.02	16.02	16.02	15.81	-1.35%	-
Apr 15, 2026	16.24	16.24	16.24	16.24	16.03	-0.49%	-
Apr 14, 2026	16.32	16.32	16.32	16.32	16.11	1.12%	-
Apr 13, 2026	16.14	16.14	16.14	16.14	15.93	-0.55%	-
Apr 10, 2026	16.23	16.23	16.23	16.23	16.02	2.66%	-
Apr 9, 2026	15.81	15.81	15.81	15.81	15.60	-0.57%	-
Apr 8, 2026	15.90	15.90	15.90	15.90	15.69	7.22%	-
Apr 7, 2026	14.83	14.83	14.83	14.83	14.64	-0.24%	-
Apr 2, 2026	14.87	14.87	14.87	14.87	14.67	0.71%	-
Apr 1, 2026	14.76	14.76	14.76	14.76	14.57	-1.93%	-
Mar 31, 2026	15.05	15.05	15.05	15.05	14.85	1.65%	-
Mar 30, 2026	14.81	14.81	14.81	14.81	14.61	-0.17%	-
Mar 27, 2026	14.83	14.83	14.83	14.83	14.64	-1.30%	-
Mar 26, 2026	15.03	15.03	15.03	15.03	14.83	0.74%	-
Mar 25, 2026	14.92	14.92	14.92	14.92	14.72	1.32%	-
Mar 24, 2026	14.72	14.72	14.72	14.72	14.53	1.13%	-
Mar 23, 2026	14.50	14.50	14.50	14.56	14.36	0.31%	60
Mar 20, 2026	14.51	14.51	14.51	14.51	14.32	-2.88%	-
Mar 19, 2026	14.94	14.94	14.94	14.94	14.74	-3.95%	-
Mar 18, 2026	15.56	15.56	15.56	15.56	15.35	1.40%	-
Mar 17, 2026	15.18	15.20	15.18	15.34	15.14	1.15%	1,678
Mar 16, 2026	15.17	15.17	15.17	15.17	14.97	-5.10%	-