BIT:1NOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	89.26	90.52	88.39	89.89	89.89	1.18%	27
Mar 25, 2026	91.30	91.88	87.76	88.84	88.84	-3.31%	753
Mar 24, 2026	95.00	95.00	91.20	91.88	91.88	-3.70%	457
Mar 23, 2026	94.50	97.49	94.50	95.41	95.41	-1.16%	135
Mar 20, 2026	97.73	97.95	94.91	96.53	96.53	-1.10%	671
Mar 19, 2026	100.42	100.44	100.42	97.60	97.60	-1.51%	20
Mar 18, 2026	100.34	100.34	99.29	99.10	99.10	-2.69%	11
Mar 17, 2026	100.08	102.30	98.45	101.84	101.84	1.76%	37
Mar 16, 2026	101.18	101.18	99.57	100.08	100.08	1.72%	101
Mar 13, 2026	98.43	98.49	98.16	98.39	98.39	-0.57%	46
Mar 12, 2026	100.00	100.00	98.95	98.95	98.95	0.42%	134
Mar 11, 2026	100.50	100.78	98.54	98.54	98.54	-3.03%	109
Mar 10, 2026	105.02	105.06	99.85	101.62	101.62	-3.91%	432
Mar 9, 2026	105.74	106.96	105.46	105.76	105.76	-0.68%	291
Mar 6, 2026	105.88	107.08	103.14	106.48	106.48	2.54%	554
Mar 5, 2026	97.80	104.08	97.80	103.84	103.84	6.26%	1,367
Mar 4, 2026	97.71	98.78	96.76	97.72	97.72	0.52%	384
Mar 3, 2026	92.43	97.11	91.30	97.21	97.21	4.81%	357
Mar 2, 2026	89.27	93.69	89.27	92.75	92.75	2.82%	540
Feb 27, 2026	93.44	93.44	88.41	90.21	90.21	-1.10%	441
Feb 26, 2026	89.91	92.77	89.91	91.21	91.21	3.98%	533
Feb 25, 2026	86.46	88.03	85.74	87.72	87.72	-	311
Feb 24, 2026	85.79	90.38	85.79	87.72	87.72	3.63%	164
Feb 23, 2026	87.82	87.83	84.57	84.65	84.65	-5.40%	583
Feb 20, 2026	89.98	89.98	89.98	89.48	89.48	-1.75%	10
Feb 19, 2026	91.90	91.90	91.07	91.07	91.07	0.24%	79
Feb 18, 2026	90.67	90.85	89.50	90.85	90.85	2.00%	67
Feb 17, 2026	90.58	93.72	88.49	89.07	89.07	-3.01%	369
Feb 16, 2026	98.65	98.65	91.25	91.83	91.83	2.39%	848
Feb 13, 2026	86.58	90.35	86.58	89.69	89.69	5.43%	1,117
Feb 12, 2026	85.60	87.15	84.82	85.07	85.07	0.97%	1,104
Feb 11, 2026	89.28	89.41	84.00	84.25	84.25	-6.51%	493
Feb 10, 2026	88.14	91.08	87.00	90.12	90.12	4.02%	819
Feb 9, 2026	86.00	86.73	82.65	86.64	86.64	0.45%	699
Feb 6, 2026	88.95	89.19	85.50	86.25	86.25	-4.83%	637
Feb 5, 2026	94.63	95.25	90.05	90.63	90.63	-2.39%	384
Feb 4, 2026	92.70	92.70	89.49	92.85	92.85	-0.18%	883
Feb 3, 2026	100.78	100.90	92.20	93.02	93.02	-9.53%	927
Feb 2, 2026	97.79	102.96	97.64	102.82	102.82	4.63%	395
Jan 30, 2026	97.40	98.27	97.34	98.27	98.27	2.01%	679
Jan 29, 2026	102.46	102.46	96.20	96.33	96.33	-12.70%	1,277
Jan 28, 2026	110.34	110.34	110.34	110.34	110.34	-0.13%	-
Jan 27, 2026	113.52	113.52	110.64	110.48	110.48	-2.85%	26
Jan 26, 2026	114.70	114.72	113.78	113.72	113.72	0.49%	69
Jan 23, 2026	110.38	113.16	110.38	113.16	113.16	4.82%	151
Jan 22, 2026	108.30	108.30	107.38	107.96	107.96	1.39%	31
Jan 21, 2026	108.00	109.02	106.48	106.48	106.48	-1.81%	230
Jan 20, 2026	107.26	112.08	107.26	108.44	108.44	-0.17%	294
Jan 19, 2026	108.80	109.32	108.04	108.62	108.62	-2.39%	252
Jan 16, 2026	113.28	113.46	110.00	111.28	111.28	-2.45%	74