BIT:1METS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 26, 2026	14.95	14.95	14.95	14.95	14.95	-2.61%	-
Jun 25, 2026	15.35	15.35	15.35	15.35	15.35	0.79%	-
Jun 24, 2026	15.23	15.23	15.23	15.23	15.23	-2.75%	-
Jun 23, 2026	15.66	15.66	15.66	15.66	15.66	-3.15%	-
Jun 22, 2026	16.17	16.17	16.17	16.17	16.17	-1.10%	-
Jun 19, 2026	16.35	16.35	16.35	16.35	16.35	9.51%	-
Jun 18, 2026	14.93	14.93	14.93	14.93	14.93	-0.27%	-
Jun 17, 2026	14.97	14.97	14.97	14.97	14.97	-0.73%	-
Jun 16, 2026	15.08	15.08	15.08	15.08	15.08	1.62%	-
Jun 15, 2026	14.84	14.84	14.84	14.84	14.84	0.13%	-
Jun 12, 2026	14.82	14.82	14.82	14.82	14.82	-0.80%	-
Jun 11, 2026	14.94	14.94	14.94	14.94	14.94	-1.97%	-
Jun 10, 2026	15.24	15.24	15.24	15.24	15.24	0.46%	-
Jun 9, 2026	15.17	15.17	15.17	15.17	15.17	-	-
Jun 8, 2026	15.17	15.17	15.17	15.17	15.17	-1.17%	-
Jun 5, 2026	15.35	15.35	15.35	15.35	15.35	-1.35%	-
Jun 4, 2026	15.56	15.56	15.56	15.56	15.56	-0.38%	-
Jun 3, 2026	15.62	15.62	15.62	15.62	15.62	-0.19%	-
Jun 2, 2026	15.65	15.65	15.65	15.65	15.65	0.19%	-
Jun 1, 2026	15.59	15.59	15.59	15.62	15.62	-0.45%	200
May 29, 2026	15.69	15.69	15.69	15.69	15.69	1.49%	-
May 28, 2026	15.46	15.46	15.46	15.46	15.46	-0.39%	-
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%	-