BIT:1ON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	77.00	77.00	77.00	76.81	76.81	-1.02%	26
Jul 23, 2026	79.30	79.30	78.05	77.60	77.60	-5.62%	1,302
Jul 22, 2026	78.72	82.09	77.50	82.22	82.22	3.73%	802
Jul 21, 2026	79.66	79.66	78.02	79.26	79.26	2.42%	407
Jul 20, 2026	76.07	78.69	76.07	77.39	77.39	2.30%	195
Jul 17, 2026	74.40	74.99	74.00	75.65	75.65	-1.87%	324
Jul 16, 2026	79.50	79.50	76.75	77.09	77.09	-5.01%	199
Jul 15, 2026	83.40	83.40	80.71	81.16	81.16	-1.29%	330
Jul 14, 2026	80.58	82.22	80.58	82.22	82.22	1.83%	191
Jul 13, 2026	82.02	83.05	79.78	80.74	80.74	-4.11%	102
Jul 10, 2026	84.88	84.89	84.03	84.20	84.20	-5.91%	109
Jul 9, 2026	83.14	89.84	82.72	89.49	89.49	13.28%	1,056
Jul 8, 2026	79.22	80.58	78.37	79.00	79.00	1.74%	219
Jul 7, 2026	80.32	80.91	77.49	77.65	77.65	-8.17%	774
Jul 6, 2026	82.58	85.94	82.58	84.56	84.56	1.61%	140
Jul 3, 2026	89.81	89.81	80.81	83.22	83.22	1.92%	33
Jul 2, 2026	82.81	85.59	81.13	81.65	81.65	-3.01%	413
Jul 1, 2026	83.00	84.05	81.94	84.18	84.18	3.35%	2,568
Jun 30, 2026	77.98	78.72	77.98	81.45	81.45	5.49%	182
Jun 29, 2026	79.78	80.55	76.77	77.21	77.21	-5.68%	774