BIT:1MOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	19.11	19.11	19.11	19.11	19.11	4.17%	-
Oct 1, 2026	18.74	18.74	18.73	18.34	18.34	-6.00%	2,117
Sep 30, 2026	19.51	19.51	19.51	19.51	19.51	-0.81%	-
Sep 29, 2026	19.67	19.67	19.67	19.67	19.67	0.08%	-
Sep 28, 2026	19.66	19.66	19.66	19.66	19.66	-2.02%	-
Sep 25, 2026	20.11	20.11	20.11	20.06	20.06	-2.53%	298
Sep 24, 2026	20.40	20.53	20.40	20.58	20.58	-6.03%	1,226
Sep 23, 2026	21.90	21.90	21.90	21.90	21.90	3.30%	-
Sep 22, 2026	21.20	21.20	21.20	21.20	21.20	1.53%	-
Sep 21, 2026	21.50	21.50	20.64	20.88	20.88	-3.42%	3,977
Sep 18, 2026	21.99	21.99	21.67	21.62	21.62	-3.31%	1,640
Sep 17, 2026	22.36	22.36	22.36	22.36	22.36	2.38%	-
Sep 16, 2026	21.88	21.88	21.88	21.84	21.84	0.97%	1,050
Sep 15, 2026	21.34	21.34	21.34	21.63	21.63	1.03%	200
Sep 14, 2026	21.41	21.41	21.41	21.41	21.41	-2.73%	-
Sep 11, 2026	21.90	22.03	21.90	22.01	22.01	-1.17%	292
Sep 10, 2026	22.27	22.27	22.27	22.27	22.27	1.09%	-
Sep 9, 2026	22.03	22.03	22.03	22.03	22.03	-2.35%	-
Sep 8, 2026	22.48	22.81	22.32	22.75	22.56	-1.09%	645
Sep 7, 2026	21.92	21.92	21.92	23.00	22.81	4.17%	24
Sep 4, 2026	21.68	21.87	21.68	22.08	21.90	1.56%	110
Sep 3, 2026	22.34	22.35	22.19	21.74	21.56	-2.60%	631
Sep 2, 2026	21.39	22.13	21.39	22.32	22.13	5.18%	690
Sep 1, 2026	20.86	20.86	20.69	21.22	21.04	2.07%	443
Aug 31, 2026	20.73	20.73	20.73	20.79	20.62	2.11%	25
Aug 28, 2026	20.36	20.36	20.36	20.36	20.19	0.84%	-
Aug 27, 2026	20.19	20.19	20.19	20.19	20.02	-3.21%	-
Aug 26, 2026	20.86	20.86	20.86	20.86	20.69	2.25%	-
Aug 25, 2026	20.40	20.40	20.40	20.40	20.23	-2.49%	-
Aug 24, 2026	21.31	21.31	21.31	20.92	20.75	-0.05%	14
Aug 21, 2026	20.00	20.74	20.00	20.93	20.76	6.98%	451
Aug 20, 2026	19.45	19.69	19.45	19.57	19.40	1.87%	1,079
Aug 19, 2026	18.94	18.94	18.94	19.21	19.05	5.49%	752
Aug 18, 2026	18.21	18.21	18.21	18.21	18.05	0.17%	-
Aug 17, 2026	18.23	18.23	18.23	18.18	18.02	-3.56%	1,061
Aug 14, 2026	18.85	18.85	18.85	18.85	18.69	-2.58%	-
Aug 13, 2026	19.35	19.35	19.35	19.35	19.18	-0.67%	-
Aug 12, 2026	19.48	19.48	19.48	19.48	19.31	-3.06%	-
Aug 11, 2026	20.09	20.09	20.09	20.09	19.92	2.47%	-
Aug 10, 2026	19.45	19.45	19.45	19.61	19.44	-2.75%	200
Aug 7, 2026	20.21	20.21	20.21	20.16	19.99	-0.74%	244
Aug 6, 2026	19.87	20.26	19.87	20.31	20.14	-0.29%	2,400
Aug 5, 2026	19.92	19.92	19.92	20.37	20.20	5.19%	496
Aug 4, 2026	19.13	19.13	18.83	19.37	19.20	2.22%	778
Aug 3, 2026	19.04	19.04	19.04	18.95	18.79	-1.94%	344
Jul 31, 2026	19.32	19.32	19.32	19.32	19.16	-0.87%	-
Jul 30, 2026	19.49	19.49	19.49	19.49	19.33	-0.79%	-
Jul 29, 2026	19.65	19.65	19.65	19.65	19.48	-2.12%	-
Jul 28, 2026	20.10	20.10	20.10	20.07	19.90	3.11%	694
Jul 27, 2026	19.47	19.47	19.47	19.47	19.30	-1.22%	-