BIT:1S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	64.25	65.30	64.00	64.50	-	-	530
Jun 2, 2026	64.25	65.30	64.00	64.50	64.50	-0.46%	530
Jun 1, 2026	64.80	65.00	64.80	64.80	64.80	-4.71%	57
May 29, 2026	67.25	67.60	66.80	68.00	68.00	0.07%	55
May 28, 2026	67.45	67.45	67.45	67.95	67.95	1.49%	3
May 27, 2026	66.50	66.55	65.85	66.95	66.95	-0.96%	182
May 26, 2026	67.35	67.35	66.50	67.60	67.60	1.50%	377
May 25, 2026	66.80	67.65	66.15	66.60	66.60	-0.89%	176
May 22, 2026	65.55	67.15	64.75	67.20	67.20	4.19%	1,272
May 21, 2026	62.75	65.40	62.50	64.50	64.50	4.88%	602
May 20, 2026	62.20	62.20	59.10	61.50	61.50	0.16%	922
May 19, 2026	64.80	64.80	60.45	61.40	61.40	-9.64%	299
May 18, 2026	63.40	70.10	63.40	67.95	67.95	8.20%	2,775
May 15, 2026	63.70	65.05	62.10	62.80	62.80	-2.94%	611
May 14, 2026	57.40	64.50	57.40	64.70	64.70	14.92%	1,131
May 13, 2026	59.00	61.25	51.85	56.30	56.30	-5.06%	1,706
May 12, 2026	61.75	61.75	60.90	59.30	59.30	-6.54%	524
May 11, 2026	63.80	63.80	63.05	63.45	63.45	0.32%	281
May 8, 2026	60.35	63.85	60.35	63.25	63.25	6.21%	2,006
May 7, 2026	58.25	59.35	58.00	59.55	59.55	2.85%	874
May 6, 2026	60.00	60.00	57.05	57.90	57.90	-4.77%	2,677
May 5, 2026	56.20	60.15	56.20	60.80	60.80	11.97%	628
May 4, 2026	55.30	56.50	54.20	54.30	54.30	-0.37%	1,409
Apr 30, 2026	53.55	54.40	53.55	54.50	54.50	2.83%	20
Apr 29, 2026	53.00	54.15	52.35	53.00	53.00	1.53%	245
Apr 28, 2026	52.10	52.30	52.10	52.20	52.20	3.98%	258
Apr 27, 2026	50.20	50.20	50.20	50.20	50.20	-2.33%	-
Apr 24, 2026	52.15	52.30	52.15	51.40	51.40	3.17%	936
Apr 23, 2026	49.60	49.90	49.60	49.82	49.82	3.15%	121
Apr 22, 2026	49.60	49.60	47.64	48.30	48.30	-0.37%	515
Apr 21, 2026	48.14	48.50	48.14	48.48	48.48	1.21%	270
Apr 20, 2026	48.40	49.60	48.00	47.90	47.90	0.84%	284
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