BIT:1RNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	26.20	26.20	25.82	25.96	25.96	-0.42%	912
Jul 23, 2026	26.29	26.34	26.04	26.07	26.07	-1.40%	1,259
Jul 22, 2026	25.71	26.56	25.71	26.44	26.44	2.64%	3,288
Jul 21, 2026	25.74	25.77	25.50	25.76	25.76	-1.04%	1,348
Jul 20, 2026	25.86	26.25	25.82	26.03	26.03	-0.27%	501
Jul 17, 2026	26.79	26.79	26.10	26.10	26.10	-2.97%	1,555
Jul 16, 2026	26.71	27.15	26.68	26.90	26.90	0.60%	1,374
Jul 15, 2026	25.70	26.76	25.70	26.74	26.74	3.20%	3,058
Jul 14, 2026	25.94	26.20	25.70	25.91	25.91	-0.77%	2,916
Jul 13, 2026	25.61	26.20	25.54	26.11	26.11	1.28%	717
Jul 10, 2026	25.54	25.80	25.44	25.78	25.78	1.94%	1,998
Jul 9, 2026	25.54	25.59	25.06	25.29	25.29	0.04%	1,223
Jul 8, 2026	25.85	25.85	25.15	25.28	25.28	-4.10%	5,472
Jul 7, 2026	26.70	27.04	26.35	26.36	26.36	0.61%	3,098
Jul 6, 2026	26.56	26.56	26.13	26.20	26.20	-1.02%	1,524
Jul 3, 2026	25.94	26.55	25.94	26.47	26.47	1.96%	2,355
Jul 2, 2026	25.70	26.14	25.39	25.96	25.96	-1.67%	5,041
Jul 1, 2026	25.96	26.47	25.61	26.40	26.40	5.60%	3,281
Jun 30, 2026	25.25	25.25	24.69	25.00	25.00	-1.54%	8,387
Jun 29, 2026	25.95	25.97	25.39	25.39	25.39	-2.27%	2,317
Jun 26, 2026	26.24	26.24	25.80	25.98	25.98	-1.37%	1,029
Jun 25, 2026	26.38	26.53	26.23	26.34	26.34	-1.27%	1,874
Jun 24, 2026	26.61	26.85	26.40	26.68	26.68	0.68%	1,504
Jun 23, 2026	27.14	27.14	26.15	26.50	26.50	-5.09%	8,013
Jun 22, 2026	28.09	28.09	27.40	27.92	27.92	-0.21%	1,343
Jun 19, 2026	27.33	28.13	27.33	27.98	27.98	3.82%	4,260
Jun 18, 2026	27.36	27.36	26.32	26.95	26.95	-0.92%	3,395
Jun 17, 2026	28.59	28.59	26.93	27.20	27.20	-2.47%	7,900
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