BIT:1NOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	93.00	95.00	90.74	94.76	94.76	2.75%	2,050
Jul 3, 2026	92.08	92.40	91.52	92.22	92.22	0.46%	1,278
Jul 2, 2026	93.28	94.38	90.96	91.80	91.80	-0.82%	5,466
Jul 1, 2026	87.80	93.00	87.62	92.56	92.56	7.80%	3,624
Jun 30, 2026	88.06	88.06	85.20	85.86	85.86	-3.44%	2,751
Jun 29, 2026	87.58	89.86	86.98	88.92	88.92	5.03%	5,047
Jun 26, 2026	79.38	84.58	78.92	84.66	84.66	6.46%	4,537
Jun 25, 2026	81.94	82.04	78.84	79.52	79.52	-5.56%	2,619
Jun 24, 2026	84.58	84.60	82.50	84.20	84.20	-0.45%	2,275
Jun 23, 2026	81.18	85.42	81.18	84.58	84.58	3.70%	4,312
Jun 22, 2026	82.84	85.06	81.18	81.56	81.56	-2.35%	4,129
Jun 19, 2026	80.90	84.12	80.90	83.52	83.52	0.77%	1,849
Jun 18, 2026	84.00	84.54	80.82	82.88	82.88	-4.89%	6,040
Jun 17, 2026	87.86	88.18	85.86	87.14	87.14	-1.29%	1,950
Jun 16, 2026	90.46	91.00	87.50	88.28	88.28	-3.35%	2,705
Jun 15, 2026	90.78	92.46	89.66	91.34	91.34	4.03%	5,949
Jun 12, 2026	89.52	90.86	85.22	87.80	87.80	-1.75%	8,356
Jun 11, 2026	90.82	91.58	88.70	89.36	89.36	-4.69%	5,490
Jun 10, 2026	92.00	94.94	89.32	93.76	93.76	1.91%	5,020
Jun 9, 2026	98.60	98.60	92.00	92.00	92.00	-7.30%	4,591
Jun 8, 2026	97.00	99.84	95.72	99.24	99.24	0.43%	1,100
Jun 5, 2026	101.25	104.65	98.82	98.82	98.82	-6.33%	2,590
Jun 4, 2026	101.50	106.90	100.20	105.50	105.50	1.01%	3,802
Jun 3, 2026	109.00	111.30	103.05	104.45	104.45	-3.33%	4,342
Jun 2, 2026	115.75	117.40	106.80	108.05	108.05	-8.00%	7,199
Jun 1, 2026	115.10	119.55	113.85	117.45	117.45	10.75%	8,004
May 29, 2026	99.34	106.05	98.42	106.05	106.05	15.45%	7,723
May 28, 2026	91.04	94.28	90.52	91.86	91.86	3.31%	4,584
May 27, 2026	85.58	90.14	84.60	88.92	88.92	1.55%	4,014
May 26, 2026	88.62	88.78	85.24	87.56	87.56	-2.80%	2,498
May 25, 2026	92.28	92.28	88.02	90.08	90.08	2.83%	1,168
May 22, 2026	88.22	90.00	86.10	87.60	87.60	1.55%	1,969
May 21, 2026	87.86	88.88	85.10	86.26	86.26	-0.78%	3,367
May 20, 2026	87.94	88.22	84.16	86.94	86.94	-2.56%	4,591
May 19, 2026	90.70	95.38	89.28	89.22	89.22	2.98%	7,631
May 18, 2026	84.78	88.88	83.84	86.64	86.64	5.84%	8,285
May 15, 2026	78.36	82.12	77.90	81.86	81.86	4.84%	3,652
May 14, 2026	74.76	77.90	73.70	78.08	78.08	4.86%	894
May 13, 2026	76.42	76.68	74.14	74.46	74.46	-2.97%	794
May 12, 2026	77.84	79.74	76.74	76.74	76.74	-1.24%	722
May 11, 2026	78.10	79.68	77.00	77.70	77.70	0.60%	990
May 8, 2026	79.68	79.96	75.62	77.24	77.24	-4.33%	632
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