BIT:1NIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	35.15	35.15	35.15	35.15	35.15	0.89%	-
Oct 1, 2026	34.84	34.84	34.84	34.84	34.84	0.58%	-
Sep 30, 2026	34.64	34.64	34.64	34.64	34.64	0.14%	-
Sep 29, 2026	34.59	34.59	34.59	34.59	34.59	0.38%	-
Sep 28, 2026	34.46	34.46	34.46	34.46	34.46	0.55%	-
Sep 25, 2026	34.27	34.27	34.27	34.27	34.27	-0.41%	-
Sep 24, 2026	34.41	34.41	34.41	34.41	34.41	-0.20%	-
Sep 23, 2026	34.48	34.48	34.48	34.48	34.48	-2.76%	-
Sep 22, 2026	35.46	35.46	35.46	35.46	35.46	-0.08%	-
Sep 21, 2026	35.49	35.49	35.49	35.49	35.49	-0.06%	-
Sep 18, 2026	35.51	35.51	35.51	35.51	35.51	-0.14%	-
Sep 17, 2026	35.56	35.56	35.56	35.56	35.56	-	-
Sep 16, 2026	35.56	35.56	35.56	35.56	35.56	0.57%	-
Sep 15, 2026	35.36	35.36	35.36	35.36	35.36	-1.04%	-
Sep 14, 2026	35.73	35.73	35.73	35.73	35.73	-0.17%	-
Sep 11, 2026	35.79	35.79	35.79	35.79	35.79	-0.06%	-
Sep 10, 2026	35.81	35.81	35.81	35.81	35.81	0.28%	-
Sep 9, 2026	35.71	35.71	35.71	35.71	35.71	-0.94%	-
Sep 8, 2026	36.05	36.05	36.05	36.05	36.05	-2.65%	-
Sep 7, 2026	37.03	37.03	37.03	37.03	37.03	3.75%	-
Sep 4, 2026	35.69	35.69	35.69	35.69	35.69	-0.36%	-
Sep 3, 2026	35.82	35.82	35.82	35.82	35.82	1.02%	-
Sep 2, 2026	35.46	35.46	35.46	35.46	35.46	0.11%	-
Sep 1, 2026	35.42	35.42	35.42	35.42	35.42	0.91%	-
Aug 31, 2026	35.10	35.10	35.10	35.10	35.10	-0.48%	-
Aug 28, 2026	35.27	35.27	35.27	35.27	35.27	0.71%	-
Aug 27, 2026	35.02	35.02	35.02	35.02	35.02	-0.82%	-
Aug 26, 2026	35.31	35.31	35.31	35.31	35.31	0.57%	-
Aug 25, 2026	35.11	35.11	35.11	35.11	35.11	0.95%	-
Aug 24, 2026	34.78	34.78	34.78	34.78	34.78	-1.33%	-
Aug 21, 2026	35.25	35.25	35.25	35.25	35.25	-2.41%	-
Aug 20, 2026	36.12	36.12	36.12	36.12	36.12	0.73%	-
Aug 19, 2026	35.86	35.86	35.86	35.86	35.86	-2.26%	-
Aug 18, 2026	36.69	36.69	36.69	36.69	36.69	0.96%	-
Aug 17, 2026	36.34	36.34	36.34	36.34	36.34	-0.93%	-
Aug 14, 2026	36.68	36.68	36.68	36.68	36.68	0.27%	-
Aug 13, 2026	36.58	36.58	36.58	36.58	36.58	0.30%	-
Aug 12, 2026	36.47	36.47	36.47	36.47	36.47	1.08%	-
Aug 11, 2026	36.08	36.08	36.08	36.08	36.08	-0.39%	-
Aug 10, 2026	36.22	36.22	36.22	36.22	36.22	-2.92%	-
Aug 7, 2026	37.31	37.31	37.31	37.31	37.31	-0.11%	-
Aug 6, 2026	37.35	37.35	37.35	37.35	37.35	1.33%	-
Aug 5, 2026	36.86	36.86	36.86	36.86	36.86	-4.33%	-
Aug 4, 2026	38.53	38.53	38.53	38.53	38.53	-0.80%	-
Aug 3, 2026	38.84	38.84	38.84	38.84	38.84	-0.23%	-
Jul 31, 2026	38.93	38.93	38.93	38.93	38.93	1.04%	-
Jul 30, 2026	38.53	38.53	38.53	38.53	38.53	-2.69%	-
Jul 29, 2026	39.86	39.86	39.86	39.86	39.60	-1.80%	-
Jul 28, 2026	40.59	40.59	40.59	40.59	40.32	-0.44%	-
Jul 27, 2026	40.77	40.77	40.77	40.77	40.50	-0.97%	-