BIT:1ON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	88.47	89.58	81.33	81.86	81.86	-21.08%	447
Jun 25, 2026	105.50	105.96	101.14	103.72	103.72	2.57%	531
Jun 24, 2026	105.40	105.40	100.54	101.12	101.12	-2.34%	219
Jun 23, 2026	110.10	111.04	104.86	103.54	103.54	-9.56%	127
Jun 22, 2026	108.60	115.44	108.60	114.48	114.48	6.51%	132
Jun 19, 2026	115.12	115.12	104.86	107.48	107.48	2.69%	62
Jun 18, 2026	101.04	104.48	101.04	104.66	104.66	3.83%	369
Jun 17, 2026	104.32	104.32	103.42	100.80	100.80	-3.72%	201
Jun 16, 2026	108.52	108.84	107.74	104.70	104.70	-0.78%	41
Jun 15, 2026	108.90	108.90	105.24	105.52	105.52	3.21%	729
Jun 12, 2026	100.22	101.64	98.88	102.24	102.24	4.16%	351
Jun 11, 2026	97.50	99.61	97.24	98.16	98.16	2.84%	201
Jun 10, 2026	100.88	100.88	97.00	95.45	95.45	-3.91%	198
Jun 9, 2026	106.20	107.26	102.56	99.33	99.33	-6.77%	983
Jun 8, 2026	103.50	106.20	102.42	106.54	106.54	0.95%	705
Jun 5, 2026	109.62	110.82	106.78	105.54	105.54	-6.50%	205
Jun 4, 2026	115.28	116.08	109.00	112.88	112.88	-1.07%	689
Jun 3, 2026	110.32	111.02	109.94	114.10	114.10	2.46%	97
Jun 2, 2026	104.22	111.76	104.00	111.36	111.36	7.66%	232
Jun 1, 2026	103.92	104.70	100.28	103.44	103.44	0.68%	489
May 29, 2026	106.42	107.76	106.42	102.74	102.74	-4.23%	402
May 28, 2026	106.94	106.94	103.70	107.28	107.28	2.58%	480
May 27, 2026	110.66	113.38	103.82	104.58	104.58	-3.95%	688
May 26, 2026	102.88	109.32	102.88	108.88	108.88	7.67%	591
May 25, 2026	103.92	103.92	103.92	101.12	101.12	1.42%	2
May 22, 2026	95.60	100.20	95.25	99.70	99.70	7.55%	330
May 21, 2026	95.18	95.18	92.70	92.70	92.70	-1.98%	320
May 20, 2026	92.19	94.57	92.19	94.57	94.57	3.32%	46
May 19, 2026	93.02	95.25	90.99	91.53	91.53	-2.52%	46
May 18, 2026	97.18	97.18	93.90	93.90	93.90	-4.36%	173