BIT:1RNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	29.64	30.20	29.52	30.02	30.02	-0.43%	3,349
Apr 1, 2026	29.94	30.26	29.80	30.15	30.15	4.11%	20,952
Mar 31, 2026	28.57	29.01	28.41	28.96	28.96	1.94%	2,334
Mar 30, 2026	28.05	28.32	27.94	28.41	28.41	-0.04%	905
Mar 27, 2026	28.02	28.57	27.90	28.42	28.42	1.17%	1,100
Mar 26, 2026	27.99	28.09	27.99	28.09	28.09	-0.39%	290
Mar 25, 2026	28.42	28.58	28.33	28.20	28.20	0.64%	1,381
Mar 24, 2026	28.28	28.28	27.52	28.02	28.02	-0.14%	733
Mar 23, 2026	27.05	28.34	26.90	28.06	28.06	1.78%	2,434
Mar 20, 2026	27.81	27.95	27.51	27.57	27.57	0.55%	1,150
Mar 19, 2026	27.56	27.57	27.16	27.42	27.42	-2.35%	2,455
Mar 18, 2026	28.56	28.62	28.10	28.08	28.08	-1.02%	1,084
Mar 17, 2026	28.39	28.52	28.26	28.37	28.37	0.92%	1,957
Mar 16, 2026	28.48	28.48	28.12	28.11	28.11	-1.82%	6,240
Mar 13, 2026	28.91	28.91	28.61	28.63	28.63	-1.41%	1,110
Mar 12, 2026	28.62	29.12	28.62	29.04	29.04	0.66%	4,068
Mar 11, 2026	28.10	29.00	28.10	28.85	28.85	1.66%	4,530
Mar 10, 2026	28.89	28.92	28.10	28.38	28.38	0.82%	4,833
Mar 9, 2026	27.81	28.32	27.81	28.15	28.15	-1.05%	2,951
Mar 6, 2026	28.87	28.90	28.25	28.45	28.45	-0.14%	5,810
Mar 5, 2026	28.95	29.34	28.48	28.49	28.49	-10.97%	21,713
Mar 4, 2026	29.26	32.00	28.90	32.00	32.00	9.55%	16,065
Mar 3, 2026	30.35	30.35	28.70	29.21	29.21	-3.66%	7,123
Mar 2, 2026	30.80	31.00	30.15	30.32	30.32	-5.87%	11,027
Feb 27, 2026	32.13	32.23	31.86	32.21	32.21	-1.29%	492
Feb 26, 2026	32.60	32.73	32.60	32.63	32.63	-0.24%	851
Feb 25, 2026	32.78	32.78	32.59	32.71	32.71	0.18%	425
Feb 24, 2026	32.67	32.80	32.56	32.65	32.65	1.52%	747
Feb 23, 2026	31.93	32.24	31.93	32.16	32.16	-0.16%	660
Feb 20, 2026	31.99	33.03	31.99	32.21	32.21	0.22%	2,101
Feb 19, 2026	33.41	34.00	31.10	32.14	32.14	-3.31%	12,549
Feb 18, 2026	32.43	33.24	32.43	33.24	33.24	1.65%	1,366
Feb 17, 2026	32.73	32.90	32.50	32.70	32.70	1.27%	1,434
Feb 16, 2026	32.78	32.78	32.19	32.29	32.29	-0.86%	656
Feb 13, 2026	32.29	33.33	32.29	32.57	32.57	1.53%	4,874
Feb 12, 2026	31.80	32.26	31.80	32.08	32.08	1.68%	3,332
Feb 11, 2026	31.56	31.68	31.28	31.55	31.55	-0.82%	2,171
Feb 10, 2026	31.25	31.92	31.25	31.81	31.81	2.48%	1,530
Feb 9, 2026	31.07	31.30	30.99	31.04	31.04	2.44%	664
Feb 6, 2026	30.87	31.00	30.20	30.30	30.30	-4.60%	8,037
Feb 5, 2026	32.21	32.21	31.66	31.76	31.76	-0.59%	1,755
Feb 4, 2026	30.71	32.00	30.71	31.95	31.95	4.41%	13,412
Feb 3, 2026	31.20	31.36	30.25	30.60	30.60	-3.89%	9,931
Feb 2, 2026	31.92	32.02	31.83	31.84	31.84	-	1,074
Jan 30, 2026	31.73	31.93	31.73	31.84	31.84	0.51%	976
Jan 29, 2026	32.27	32.36	31.73	31.68	31.68	-0.60%	4,270
Jan 28, 2026	31.52	32.07	31.49	31.87	31.87	0.54%	2,770
Jan 27, 2026	31.93	31.93	31.55	31.70	31.70	-1.92%	1,773
Jan 26, 2026	32.29	32.37	32.14	32.32	32.32	0.31%	2,415
Jan 23, 2026	32.30	32.30	32.09	32.22	32.22	-1.26%	1,394