BIT:1ON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	53.79	53.79	53.79	53.79	53.79	-2.06%	-
Mar 25, 2026	54.92	54.92	54.92	54.92	54.92	2.62%	-
Mar 24, 2026	53.52	53.52	53.52	53.52	53.52	3.78%	-
Mar 23, 2026	51.57	51.57	51.57	51.57	51.57	0.88%	-
Mar 20, 2026	51.12	51.12	51.12	51.12	51.12	-0.04%	-
Mar 19, 2026	51.06	51.06	51.06	51.14	51.14	-3.75%	258
Mar 18, 2026	53.13	53.13	53.13	53.13	53.13	0.93%	-
Mar 17, 2026	52.55	52.76	52.55	52.64	52.64	0.27%	113
Mar 16, 2026	52.50	52.50	52.50	52.50	52.50	3.33%	-
Mar 13, 2026	50.81	50.81	50.81	50.81	50.81	0.73%	-
Mar 12, 2026	50.44	50.44	50.44	50.44	50.44	-0.79%	-
Mar 11, 2026	50.79	52.19	50.79	50.84	50.84	-2.32%	49
Mar 10, 2026	52.02	52.05	52.02	52.05	52.05	5.38%	22
Mar 9, 2026	47.49	49.40	47.49	49.40	49.40	-1.00%	134
Mar 6, 2026	53.00	53.00	50.37	49.90	49.90	-6.34%	94
Mar 5, 2026	53.63	53.63	53.63	53.27	53.27	-2.02%	2
Mar 4, 2026	54.37	54.37	54.37	54.37	54.37	-1.11%	-
Mar 3, 2026	55.74	55.74	54.96	54.98	54.98	-2.33%	800
Mar 2, 2026	55.68	56.09	55.11	56.29	56.29	0.77%	258
Feb 27, 2026	56.11	56.11	56.09	55.86	55.86	-3.92%	90
Feb 26, 2026	58.48	58.48	58.48	58.14	58.14	-2.38%	50
Feb 25, 2026	60.03	60.74	59.56	59.56	59.56	0.13%	202
Feb 24, 2026	61.00	61.00	61.00	59.48	59.48	2.45%	100
Feb 23, 2026	58.06	58.06	58.06	58.06	58.06	-0.99%	-
Feb 20, 2026	57.85	58.69	57.85	58.64	58.64	1.05%	117
Feb 19, 2026	60.46	60.46	60.46	58.03	58.03	-3.02%	100
Feb 18, 2026	61.55	61.55	61.55	59.84	59.84	-1.53%	4
Feb 17, 2026	61.26	61.26	60.98	60.77	60.77	-0.31%	336
Feb 16, 2026	60.96	60.96	60.96	60.96	60.96	2.18%	-
Feb 13, 2026	59.01	59.52	58.93	59.66	59.66	-0.48%	286
Feb 12, 2026	60.03	61.50	60.03	59.95	59.95	0.03%	48
Feb 11, 2026	58.09	59.93	57.76	59.93	59.93	5.10%	474
Feb 10, 2026	52.66	56.13	52.03	57.02	57.02	4.01%	941
Feb 9, 2026	54.66	54.66	54.20	54.82	54.82	-0.56%	236
Feb 6, 2026	55.06	55.07	55.02	55.13	55.13	4.67%	180
Feb 5, 2026	52.67	52.67	52.67	52.67	52.67	2.01%	-
Feb 4, 2026	51.63	51.63	51.63	51.63	51.63	2.10%	-
Feb 3, 2026	51.47	51.47	51.47	50.57	50.57	-2.39%	20
Feb 2, 2026	49.05	51.81	48.05	51.81	51.81	1.71%	244
Jan 30, 2026	52.17	52.17	52.17	50.94	50.94	-2.30%	15
Jan 29, 2026	54.31	54.31	54.08	52.14	52.14	-4.08%	47
Jan 28, 2026	54.26	54.31	54.26	54.36	54.36	3.58%	140
Jan 27, 2026	52.48	52.48	52.48	52.48	52.48	2.74%	-
Jan 26, 2026	52.12	52.12	52.12	51.08	51.08	-2.46%	260
Jan 23, 2026	52.37	52.37	52.37	52.37	52.37	-3.07%	50
Jan 22, 2026	55.71	55.99	54.29	54.03	54.03	0.48%	439
Jan 21, 2026	51.58	51.58	51.58	53.77	53.77	3.54%	300
Jan 20, 2026	50.46	50.46	50.46	51.93	51.93	2.75%	2
Jan 19, 2026	50.87	50.87	50.05	50.54	50.54	-3.92%	370
Jan 16, 2026	52.09	52.78	50.72	52.60	52.60	-0.85%	129