BIT:1ON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	75.78	77.05	74.00	75.06	75.06	9.07%	2,547
Oct 1, 2026	68.86	69.87	68.67	68.82	68.82	3.15%	17
Sep 30, 2026	66.80	66.80	66.54	66.72	66.72	-0.33%	18
Sep 29, 2026	66.95	67.51	66.95	66.94	66.94	1.70%	141
Sep 28, 2026	66.76	67.04	65.53	65.82	65.82	-1.75%	484
Sep 25, 2026	65.14	66.83	65.14	66.99	66.99	5.03%	231
Sep 24, 2026	63.59	63.59	63.59	63.78	63.78	-1.91%	25
Sep 23, 2026	64.17	65.02	63.58	65.02	65.02	2.43%	366
Sep 22, 2026	61.86	63.73	61.86	63.48	63.48	2.95%	398
Sep 21, 2026	61.66	61.66	61.66	61.66	61.66	2.19%	-
Sep 18, 2026	60.16	60.62	60.00	60.34	60.34	1.50%	405
Sep 17, 2026	58.81	59.78	58.00	59.45	59.45	-4.28%	479
Sep 16, 2026	63.91	63.91	62.57	62.11	62.11	-1.13%	125
Sep 15, 2026	62.50	62.87	62.50	62.82	62.82	0.83%	62
Sep 14, 2026	62.98	62.98	62.98	62.30	62.30	-2.46%	48
Sep 11, 2026	60.90	61.16	60.77	63.87	63.87	5.52%	223
Sep 10, 2026	60.40	60.42	59.26	60.53	60.53	-1.35%	519
Sep 9, 2026	60.52	61.10	60.52	61.36	61.36	-3.28%	511
Sep 8, 2026	64.72	64.98	63.42	63.44	63.44	-3.51%	305
Sep 7, 2026	64.50	64.50	64.50	65.75	65.75	2.56%	4
Sep 4, 2026	64.49	64.93	64.26	64.11	64.11	0.39%	91
Sep 3, 2026	62.42	63.47	61.62	63.86	63.86	0.66%	85
Sep 2, 2026	62.15	62.52	61.66	63.44	63.44	1.62%	183
Sep 1, 2026	62.83	62.83	62.10	62.43	62.43	-1.65%	218
Aug 31, 2026	62.83	62.83	62.72	63.48	63.48	-0.02%	167
Aug 28, 2026	63.81	63.81	63.81	63.49	63.49	0.09%	99
Aug 27, 2026	64.00	64.00	64.00	63.43	63.43	0.92%	5
Aug 26, 2026	62.85	62.85	62.85	62.85	62.85	1.83%	-
Aug 25, 2026	62.61	62.82	62.34	61.72	61.72	0.98%	200
Aug 24, 2026	62.43	62.43	61.06	61.12	61.12	-4.23%	98
Aug 21, 2026	64.58	64.96	64.15	63.82	63.82	-1.18%	124
Aug 20, 2026	66.28	66.28	65.15	64.58	64.58	-4.69%	406
Aug 19, 2026	68.78	68.78	66.53	67.76	67.76	1.18%	34
Aug 18, 2026	71.42	71.42	67.12	66.97	66.97	-8.88%	433
Aug 17, 2026	71.79	73.50	71.79	73.50	73.50	3.64%	1,234
Aug 14, 2026	70.52	70.52	70.52	70.92	70.92	-2.69%	287
Aug 13, 2026	72.33	72.33	72.33	72.88	72.88	0.76%	40
Aug 12, 2026	72.22	72.22	72.22	72.33	72.33	2.09%	1
Aug 11, 2026	69.83	71.00	69.80	70.85	70.85	1.04%	193
Aug 10, 2026	71.00	71.38	70.17	70.12	70.12	-0.30%	56
Aug 7, 2026	69.46	69.78	69.46	70.33	70.33	1.74%	91
Aug 6, 2026	66.01	66.01	64.57	69.13	69.13	3.58%	1,018
Aug 5, 2026	70.06	70.06	68.70	66.74	66.74	-4.37%	207
Aug 4, 2026	74.25	74.47	69.15	69.79	69.79	-1.36%	1,999
Aug 3, 2026	71.73	72.13	69.08	70.75	70.75	-2.01%	217
Jul 31, 2026	74.55	75.52	74.55	72.20	72.20	-1.00%	333
Jul 30, 2026	69.67	72.51	67.26	72.93	72.93	2.40%	140
Jul 29, 2026	73.11	73.11	73.11	71.22	71.22	-4.91%	90
Jul 28, 2026	76.65	76.65	74.40	74.90	74.90	-0.79%	12
Jul 27, 2026	75.40	75.40	75.40	75.50	75.50	-1.71%	44