BIT:1ON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	106.94	106.94	106.94	106.94	-	2.26%	-
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
May 15, 2026	100.02	100.02	96.57	98.18	98.18	-2.52%	238
May 14, 2026	99.74	100.48	98.70	100.72	100.72	2.81%	380
May 13, 2026	90.38	97.97	88.04	97.97	97.97	16.19%	387
May 12, 2026	90.09	90.74	85.00	84.32	84.32	-5.02%	612
May 11, 2026	88.11	88.11	87.12	88.78	88.78	2.25%	209
May 8, 2026	86.83	86.83	86.83	86.83	86.83	-0.41%	-
May 7, 2026	90.23	90.77	89.36	87.19	87.19	-1.20%	290
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