BIT:1S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	61.75	61.75	61.25	61.40	-	-3.23%	-
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
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