BIT:1RNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	25.42	25.60	24.69	25.50	25.50	0.08%	7,893
Oct 1, 2026	25.63	25.90	25.44	25.48	25.48	-1.24%	2,844
Sep 30, 2026	26.16	26.16	25.80	25.80	25.80	-0.81%	488
Sep 29, 2026	26.34	26.34	26.00	26.01	26.01	-1.51%	1,679
Sep 28, 2026	26.58	26.73	26.58	26.41	26.41	0.34%	186
Sep 25, 2026	26.22	26.44	25.92	26.32	26.32	0.23%	761
Sep 24, 2026	26.12	26.60	26.00	26.26	26.26	-1.46%	1,726
Sep 23, 2026	27.17	27.30	26.65	26.65	26.65	-2.24%	2,071
Sep 22, 2026	27.10	27.52	26.65	27.26	27.26	-	14,867
Sep 21, 2026	27.46	27.68	27.20	27.26	27.26	-0.55%	6,854
Sep 18, 2026	28.34	28.35	27.12	27.41	27.41	-5.55%	6,473
Sep 17, 2026	28.98	29.40	28.98	29.02	29.02	2.11%	4,914
Sep 16, 2026	28.44	28.71	28.20	28.42	28.42	-4.02%	14,089
Sep 15, 2026	28.96	29.70	28.96	29.61	29.61	0.92%	993
Sep 14, 2026	29.96	30.30	29.23	29.34	29.34	-0.31%	2,083
Sep 11, 2026	29.43	29.43	29.43	29.43	29.43	1.48%	-
Sep 10, 2026	29.00	29.00	29.00	29.00	29.00	-1.06%	-
Sep 9, 2026	29.51	29.51	29.26	29.31	29.31	-1.21%	251
Sep 8, 2026	29.20	29.78	29.13	29.67	29.67	1.89%	775
Sep 7, 2026	28.98	28.98	28.98	29.12	29.12	-0.31%	30
Sep 4, 2026	29.30	29.70	29.22	29.21	29.21	2.06%	3,294
Sep 3, 2026	27.73	28.47	27.73	28.62	28.62	2.76%	795
Sep 2, 2026	28.25	28.29	27.88	27.85	27.85	-3.97%	1,175
Sep 1, 2026	29.22	29.22	28.62	29.00	29.00	-2.36%	770
Aug 31, 2026	29.55	30.04	29.55	29.70	29.70	0.88%	4,629
Aug 28, 2026	28.50	29.50	28.50	29.44	29.44	3.66%	6,768
Aug 27, 2026	27.61	28.00	27.61	28.40	28.40	4.57%	2,698
Aug 26, 2026	27.40	27.41	27.00	27.16	27.16	-0.73%	3,324
Aug 25, 2026	28.08	28.08	27.12	27.36	27.36	-3.56%	2,669
Aug 24, 2026	28.00	28.32	28.00	28.37	28.37	-0.87%	488
Aug 21, 2026	28.14	28.73	28.14	28.62	28.62	0.14%	594
Aug 20, 2026	29.50	29.55	28.50	28.58	28.58	-2.16%	2,265
Aug 19, 2026	29.06	29.20	28.87	29.21	29.21	2.24%	5,501
Aug 18, 2026	28.60	28.79	28.57	28.57	28.57	0.67%	2,577
Aug 17, 2026	28.67	28.67	28.24	28.38	28.38	-0.35%	1,351
Aug 14, 2026	28.55	28.55	28.13	28.48	28.48	0.85%	760
Aug 13, 2026	28.27	28.32	28.26	28.24	28.24	-0.32%	600
Aug 12, 2026	29.20	29.20	28.20	28.33	28.33	-0.74%	1,507
Aug 11, 2026	28.60	28.70	28.60	28.54	28.54	-0.59%	300
Aug 10, 2026	28.42	28.80	28.42	28.71	28.71	0.07%	5,446
Aug 7, 2026	28.80	28.80	27.95	28.69	28.69	-0.38%	1,694
Aug 6, 2026	28.35	28.80	28.15	28.80	28.80	2.53%	319
Aug 5, 2026	28.40	28.40	28.10	28.09	28.09	-0.88%	400
Aug 4, 2026	28.05	28.20	27.70	28.34	28.34	-0.46%	5,814
Aug 3, 2026	28.32	29.00	28.32	28.47	28.47	3.30%	5,756
Jul 31, 2026	27.45	28.01	27.41	27.56	27.56	-1.75%	860
Jul 30, 2026	27.01	28.26	26.88	28.05	28.05	0.04%	2,110
Jul 29, 2026	27.25	28.10	27.25	28.04	28.04	3.74%	4,162
Jul 28, 2026	27.00	27.45	27.00	27.03	27.03	2.00%	2,470
Jul 27, 2026	26.71	26.87	26.49	26.50	26.50	2.08%	2,116