BIT:1RNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	28.59	28.59	26.93	27.37	-	-1.86%	3,780
Jun 16, 2026	28.95	28.95	27.70	27.89	27.89	-3.46%	12,231
Jun 15, 2026	28.94	29.51	28.90	28.89	28.89	4.15%	16,736
Jun 12, 2026	27.49	28.20	27.49	27.74	27.74	3.28%	5,056
Jun 11, 2026	27.00	27.02	26.83	26.86	26.86	0.67%	912
Jun 10, 2026	27.13	27.15	26.40	26.68	26.68	-1.51%	3,174
Jun 9, 2026	27.02	27.57	27.00	27.09	27.09	1.27%	14,207
Jun 8, 2026	26.50	26.77	26.31	26.75	26.75	-	2,249
Jun 5, 2026	27.19	27.33	26.72	26.75	26.75	-1.04%	7,840
Jun 4, 2026	27.37	27.75	26.97	27.03	27.03	-1.21%	9,036
Jun 3, 2026	27.76	27.86	27.26	27.36	27.36	-2.67%	11,612
Jun 2, 2026	28.50	28.50	27.64	28.11	28.11	-1.37%	5,017
Jun 1, 2026	29.32	29.32	28.49	28.50	28.50	-3.72%	3,022
May 29, 2026	30.15	30.23	29.52	29.60	29.60	-0.74%	1,494
May 28, 2026	29.65	29.65	29.47	29.82	29.82	-0.07%	960
May 27, 2026	28.90	30.13	28.90	29.84	29.84	4.08%	6,563
May 26, 2026	28.68	29.12	28.67	28.67	28.67	-0.21%	6,769
May 25, 2026	28.30	28.98	28.30	28.73	28.73	3.68%	6,505
May 22, 2026	27.70	27.87	27.58	27.71	27.71	0.62%	2,993
May 21, 2026	27.65	28.01	27.37	27.54	27.54	-0.22%	4,595
May 20, 2026	27.90	27.99	27.26	27.60	27.60	-2.09%	9,477
May 19, 2026	28.40	28.40	28.11	28.19	28.19	-1.61%	1,564
May 18, 2026	28.05	29.07	28.05	28.65	28.65	1.67%	5,102
May 15, 2026	28.34	28.54	28.22	28.18	28.18	-0.95%	2,330
May 14, 2026	28.52	28.70	28.34	28.45	28.45	1.86%	3,983
May 13, 2026	27.73	27.96	26.93	27.93	27.93	1.45%	6,725
May 12, 2026	27.65	27.96	27.47	27.53	27.53	-1.26%	3,100
May 11, 2026	27.67	27.99	27.50	27.88	27.88	-1.66%	4,562
May 8, 2026	28.76	29.01	28.30	28.35	28.35	-2.17%	28,188
May 7, 2026	31.11	31.55	31.11	31.18	28.98	1.23%	8,150
May 6, 2026	30.10	31.61	30.10	30.80	28.63	3.91%	14,323
May 5, 2026	29.53	29.64	29.33	29.64	27.55	1.26%	1,925
May 4, 2026	30.13	30.13	29.25	29.27	27.20	-1.38%	2,105
Apr 30, 2026	29.54	29.96	29.04	29.68	27.59	-0.57%	2,781
Apr 29, 2026	30.23	30.23	29.70	29.85	27.74	-1.58%	3,299
Apr 28, 2026	30.64	30.67	30.09	30.33	28.19	-0.75%	5,425
Apr 27, 2026	29.63	30.98	29.63	30.56	28.40	2.69%	10,560
Apr 24, 2026	31.02	31.02	29.65	29.76	27.66	-4.12%	29,978
Apr 23, 2026	32.80	32.84	31.07	31.04	28.85	-1.02%	2,582
Apr 22, 2026	31.79	31.79	31.35	31.36	29.15	-0.51%	1,370
Apr 21, 2026	31.74	31.87	31.39	31.52	29.30	-0.69%	3,444
Apr 20, 2026	32.15	32.15	31.71	31.74	29.50	-1.89%	2,358
Apr 17, 2026	31.57	32.45	31.57	32.35	30.07	2.57%	2,337
Apr 16, 2026	31.49	31.61	31.47	31.54	29.31	0.32%	941
Apr 15, 2026	31.37	31.37	30.97	31.44	29.22	1.09%	3,117
Apr 14, 2026	31.34	31.34	31.00	31.10	28.91	1.53%	315
Apr 13, 2026	30.57	30.57	30.32	30.63	28.47	-1.45%	947
Apr 10, 2026	31.13	31.31	30.80	31.08	28.89	-1.33%	2,375
Apr 9, 2026	31.20	31.50	30.80	31.50	29.28	0.10%	1,655
Apr 8, 2026	29.51	31.70	29.50	31.47	29.25	6.90%	8,416