BIT:1NOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	76.40	81.00	76.18	80.74	80.74	6.13%	1,030
May 6, 2026	78.12	78.68	75.32	76.08	76.08	-3.11%	744
May 5, 2026	80.00	80.62	76.38	78.52	78.52	-1.83%	797
May 4, 2026	77.78	81.48	77.36	79.98	79.98	6.98%	1,119
Apr 30, 2026	75.50	75.70	73.80	74.76	74.76	-0.27%	996
Apr 29, 2026	77.64	77.74	74.96	74.96	74.96	-4.02%	565
Apr 28, 2026	77.32	79.56	76.92	78.10	78.10	-0.84%	449
Apr 27, 2026	76.86	80.00	75.60	78.76	78.76	6.40%	2,405
Apr 24, 2026	73.62	74.48	72.98	74.02	74.02	0.90%	1,442
Apr 23, 2026	77.66	78.06	72.70	73.36	73.36	-16.52%	5,194
Apr 22, 2026	87.08	88.02	86.14	87.88	87.88	0.71%	690
Apr 21, 2026	85.76	88.60	84.72	87.26	87.26	4.05%	1,245
Apr 20, 2026	83.50	85.04	83.18	83.86	83.86	1.82%	730
Apr 17, 2026	82.14	83.72	82.06	82.36	82.36	0.66%	1,031
Apr 16, 2026	81.82	84.04	81.24	81.82	81.82	2.97%	1,812
Apr 15, 2026	74.90	79.54	74.90	79.46	79.46	4.77%	1,138
Apr 14, 2026	76.12	78.00	75.54	75.84	75.84	0.48%	1,611
Apr 13, 2026	71.30	75.38	71.14	75.48	75.48	7.67%	2,191
Apr 10, 2026	76.10	76.10	70.00	70.10	70.10	-9.92%	2,572
Apr 9, 2026	83.40	83.48	77.94	77.82	77.82	-10.22%	1,264
Apr 8, 2026	89.14	89.82	86.68	86.68	86.68	0.16%	1,249
Apr 7, 2026	91.90	91.90	86.30	86.54	86.54	-2.14%	1,048
Apr 2, 2026	88.99	89.30	86.81	88.43	88.43	-1.88%	162
Apr 1, 2026	91.19	91.31	89.11	90.12	90.12	-0.93%	199
Mar 31, 2026	92.26	92.88	90.97	90.97	90.97	-0.24%	172
Mar 30, 2026	87.31	90.73	87.31	91.19	91.19	5.36%	102
Mar 27, 2026	89.30	89.30	85.84	86.55	86.55	-3.72%	201
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