BIT:1ON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	90.23	90.77	89.36	89.36	-	1.26%	20
May 6, 2026	87.11	88.42	86.09	88.25	88.25	1.07%	727
May 5, 2026	83.14	89.09	82.19	87.32	87.32	-0.43%	369
May 4, 2026	89.22	89.47	87.87	87.70	87.70	2.38%	499
Apr 30, 2026	85.66	85.66	85.66	85.66	85.66	1.03%	2
Apr 29, 2026	84.79	84.79	84.79	84.79	84.79	6.12%	-
Apr 28, 2026	83.40	83.40	81.53	79.90	79.90	-4.22%	21
Apr 27, 2026	83.34	84.50	83.34	83.42	83.42	0.10%	45
Apr 24, 2026	84.05	84.37	82.60	83.34	83.34	-2.71%	356
Apr 23, 2026	79.71	84.08	79.00	85.66	85.66	14.41%	791
Apr 22, 2026	74.87	74.87	74.87	74.87	74.87	2.31%	-
Apr 21, 2026	73.48	73.48	73.21	73.18	73.18	1.77%	116
Apr 20, 2026	69.53	71.54	69.53	71.91	71.91	2.68%	2,565
Apr 17, 2026	68.12	69.62	68.12	70.03	70.03	2.80%	50
Apr 16, 2026	64.40	68.12	64.40	68.12	68.12	11.04%	66
Apr 15, 2026	61.35	61.35	61.35	61.35	61.35	0.11%	-
Apr 14, 2026	60.91	60.91	60.91	61.28	61.28	2.00%	35
Apr 13, 2026	58.50	60.65	58.50	60.08	60.08	2.58%	455
Apr 10, 2026	58.16	58.16	58.09	58.57	58.57	-0.36%	364
Apr 9, 2026	57.57	57.57	57.57	58.78	58.78	1.71%	11
Apr 8, 2026	57.20	57.81	56.69	57.79	57.79	7.42%	232
Apr 7, 2026	53.80	53.80	53.80	53.80	53.80	0.45%	-
Apr 2, 2026	51.49	51.49	51.49	53.56	53.56	-1.36%	13
Apr 1, 2026	54.43	54.43	54.43	54.30	54.30	5.77%	18
Mar 31, 2026	51.34	51.34	51.34	51.34	51.34	3.68%	-
Mar 30, 2026	51.42	51.42	51.42	49.52	49.52	-3.07%	50
Mar 27, 2026	51.09	51.09	51.09	51.09	51.09	-5.02%	-
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