BIT:1S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	50.40	50.40	47.08	47.50	47.50	-6.77%	952
Apr 16, 2026	52.55	52.55	51.00	50.95	50.95	-2.02%	43
Apr 15, 2026	51.05	52.40	50.00	52.00	52.00	6.12%	1,498
Apr 14, 2026	45.72	48.60	45.72	49.00	49.00	8.46%	307
Apr 13, 2026	46.00	46.00	44.92	45.18	45.18	-3.59%	121
Apr 10, 2026	46.02	46.02	46.00	46.86	46.86	-1.01%	41
Apr 9, 2026	48.60	48.60	47.00	47.34	47.34	-1.95%	318
Apr 8, 2026	44.94	47.94	44.94	48.28	48.28	4.37%	314
Apr 7, 2026	47.42	47.42	46.46	46.26	46.26	-3.26%	12
Apr 2, 2026	46.30	47.14	45.94	47.82	47.82	-0.33%	93
Apr 1, 2026	47.48	47.54	47.32	47.98	47.98	5.08%	213
Mar 31, 2026	43.90	46.00	43.54	45.66	45.66	2.33%	146
Mar 30, 2026	44.84	47.20	44.84	44.62	44.62	-3.75%	340
Mar 27, 2026	48.22	48.22	43.04	46.36	46.36	5.75%	968
Mar 26, 2026	40.50	43.82	40.50	43.84	43.84	7.71%	573
Mar 25, 2026	39.38	39.78	39.38	40.70	40.70	8.19%	96
Mar 24, 2026	37.08	37.32	36.76	37.62	37.62	-1.52%	341
Mar 23, 2026	40.00	40.50	38.20	38.20	38.20	-2.00%	1,372
Mar 20, 2026	37.46	39.78	37.46	38.98	38.98	6.33%	224
Mar 19, 2026	34.58	34.58	34.58	36.66	36.66	1.16%	5
Mar 18, 2026	36.66	37.00	36.08	36.24	36.24	0.55%	1,051
Mar 17, 2026	36.04	36.04	36.04	36.04	36.04	7.52%	-
Mar 16, 2026	34.30	34.30	34.30	33.52	33.52	-1.53%	680
Mar 13, 2026	32.28	34.50	32.28	34.04	34.04	2.65%	892
Mar 12, 2026	33.34	33.34	33.34	33.16	33.16	-0.72%	46
Mar 11, 2026	31.26	33.64	31.16	33.40	33.40	5.90%	938
Mar 10, 2026	32.08	32.08	32.00	31.54	31.54	5.98%	750
Mar 9, 2026	29.06	29.32	29.06	29.76	29.76	-1.26%	430
Mar 6, 2026	30.14	30.14	30.14	30.14	30.14	0.53%	-
Mar 5, 2026	31.64	31.64	30.02	29.98	29.98	-5.66%	134
Mar 4, 2026	28.90	28.90	28.90	31.78	31.78	9.59%	59
Mar 3, 2026	30.70	32.80	30.20	29.00	29.00	-3.72%	2,038
Mar 2, 2026	30.32	30.62	29.48	30.12	30.12	-5.16%	659
Feb 27, 2026	33.22	33.22	32.60	31.76	31.76	-2.87%	820
Feb 26, 2026	32.74	32.76	32.50	32.70	32.70	-	641
Feb 25, 2026	32.36	32.36	32.26	32.70	32.70	3.61%	287
Feb 24, 2026	31.10	31.80	31.10	31.56	31.56	-0.25%	875
Feb 23, 2026	32.00	32.00	31.22	31.64	31.64	-3.18%	249
Feb 20, 2026	32.52	32.86	32.52	32.68	32.68	-1.21%	97
Feb 19, 2026	33.08	33.08	33.08	33.08	33.08	-3.67%	-
Feb 18, 2026	33.06	33.76	32.64	34.34	34.34	5.02%	1,982
Feb 17, 2026	33.90	33.90	32.30	32.70	32.70	-3.25%	461
Feb 16, 2026	33.64	33.64	33.02	33.80	33.80	1.02%	223
Feb 13, 2026	32.06	32.06	32.06	33.46	33.46	2.07%	312
Feb 12, 2026	35.24	35.24	35.24	32.78	32.78	-5.53%	150
Feb 11, 2026	34.40	35.00	33.52	34.70	34.70	0.87%	720
Feb 10, 2026	32.14	34.50	32.14	34.40	34.40	6.57%	1,089
Feb 9, 2026	32.54	32.64	31.44	32.28	32.28	-4.38%	335
Feb 6, 2026	33.06	33.06	33.06	33.76	33.76	0.24%	22
Feb 5, 2026	33.68	33.68	33.68	33.68	33.68	-1.86%	-