BIT:1ROL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	46.54	46.54	46.54	46.54	46.54	0.24%	-
May 5, 2026	46.43	46.43	46.43	46.43	46.43	0.19%	-
May 4, 2026	46.34	46.34	46.34	46.34	46.34	-2.15%	-
Apr 30, 2026	47.36	47.36	47.36	47.36	47.36	0.11%	-
Apr 29, 2026	47.31	47.31	47.31	47.31	47.31	-0.38%	-
Apr 28, 2026	47.49	47.49	47.49	47.49	47.49	-3.34%	-
Apr 27, 2026	49.13	49.13	49.13	49.13	49.13	2.48%	-
Apr 24, 2026	47.94	47.94	47.94	47.94	47.94	-2.12%	-
Apr 23, 2026	48.98	48.98	48.98	48.98	48.98	4.77%	-
Apr 22, 2026	46.75	46.75	46.75	46.75	46.75	-1.08%	-
Apr 21, 2026	47.26	47.26	47.26	47.26	47.26	3.53%	-
Apr 20, 2026	45.65	45.65	45.65	45.65	45.65	-0.07%	-
Apr 17, 2026	45.68	45.68	45.68	45.68	45.68	-3.99%	-
Apr 16, 2026	47.58	47.58	47.58	47.58	47.58	0.78%	-
Apr 15, 2026	47.21	47.21	47.21	47.21	47.21	1.20%	-
Apr 14, 2026	46.65	46.65	46.65	46.65	46.65	3.74%	-
Apr 13, 2026	44.97	44.97	44.97	44.97	44.97	-6.20%	-
Apr 10, 2026	47.94	47.94	47.94	47.94	47.94	-0.29%	-
Apr 9, 2026	48.08	48.08	48.08	48.08	48.08	2.52%	-
Apr 8, 2026	46.90	46.90	46.90	46.90	46.90	1.34%	-
Apr 7, 2026	46.28	46.28	46.28	46.28	46.28	-1.05%	-
Apr 2, 2026	46.77	46.77	46.77	46.77	46.77	1.34%	-
Apr 1, 2026	46.15	46.15	46.15	46.15	46.15	-2.64%	-
Mar 31, 2026	47.40	47.40	47.40	47.40	47.40	5.03%	-
Mar 30, 2026	45.13	45.13	45.13	45.13	45.13	1.37%	-
Mar 27, 2026	44.52	44.52	44.52	44.52	44.52	-0.34%	-
Mar 26, 2026	44.67	44.67	44.67	44.67	44.67	-6.00%	-
Mar 25, 2026	47.52	47.52	47.52	47.52	47.52	0.08%	-
Mar 24, 2026	47.48	47.48	47.48	47.48	47.48	5.58%	-
Mar 23, 2026	44.97	44.97	44.97	44.97	44.97	-2.66%	-
Mar 20, 2026	46.20	46.20	46.20	46.20	46.20	-3.27%	-
Mar 19, 2026	47.76	47.76	47.76	47.76	47.76	2.89%	-
Mar 18, 2026	46.42	46.42	46.42	46.42	46.42	-6.37%	-
Mar 17, 2026	49.58	49.58	49.58	49.58	49.58	0.96%	-
Mar 16, 2026	49.11	49.11	49.11	49.11	49.11	2.98%	-
Mar 13, 2026	47.69	47.69	47.69	47.69	47.69	-5.60%	-
Mar 12, 2026	50.52	50.52	50.52	50.52	50.52	2.00%	-
Mar 11, 2026	49.53	49.53	49.53	49.53	49.53	5.14%	-
Mar 10, 2026	49.70	49.70	49.70	47.11	47.11	-2.44%	312
Mar 9, 2026	48.29	48.29	48.29	48.29	48.29	-0.78%	-
Mar 6, 2026	48.67	48.67	48.67	48.67	48.67	-2.78%	-
Mar 5, 2026	50.06	50.06	50.06	50.06	50.06	-2.64%	-
Mar 4, 2026	51.42	51.42	51.42	51.42	51.42	-2.69%	-
Mar 3, 2026	52.84	52.84	52.84	52.84	52.84	5.09%	-
Mar 2, 2026	50.28	50.28	50.28	50.28	50.28	1.58%	-
Feb 27, 2026	50.00	50.00	50.00	49.50	49.50	0.73%	8
Feb 26, 2026	48.04	48.04	48.04	49.14	49.14	-1.42%	8
Feb 25, 2026	49.85	49.85	49.85	49.85	49.85	-2.48%	-
Feb 24, 2026	51.12	51.12	51.12	51.12	51.12	-1.43%	-
Feb 23, 2026	51.71	51.71	51.71	51.86	51.71	0.62%	-