BIT:1S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	65.95	66.70	65.75	59.35	59.35	2.50%	496
Jul 16, 2026	62.00	62.00	59.10	57.90	57.90	-6.23%	280
Jul 15, 2026	64.90	65.00	63.75	61.75	61.75	-5.07%	524
Jul 14, 2026	57.20	57.20	57.20	65.05	65.05	13.33%	100
Jul 13, 2026	53.30	53.30	53.30	57.40	57.40	6.30%	93
Jul 10, 2026	54.00	54.00	54.00	54.00	54.00	-1.10%	-
Jul 9, 2026	54.60	54.60	54.60	54.60	54.60	1.11%	-
Jul 8, 2026	53.70	53.80	53.65	54.00	54.00	1.03%	299
Jul 7, 2026	56.80	56.80	55.30	53.45	53.45	-8.40%	120
Jul 6, 2026	58.35	58.35	58.35	58.35	58.35	-2.99%	-
Jul 3, 2026	59.25	59.85	57.20	60.15	60.15	2.04%	570
Jul 2, 2026	58.80	60.45	58.80	58.95	58.95	-3.20%	313
Jul 1, 2026	61.70	62.00	59.00	60.90	60.90	-3.79%	871
Jun 30, 2026	58.00	63.55	58.00	63.30	63.30	13.04%	199
Jun 29, 2026	55.40	55.40	55.40	56.00	56.00	3.51%	64
Jun 26, 2026	51.50	54.05	51.50	54.10	54.10	4.44%	442
Jun 25, 2026	50.40	50.75	49.90	51.80	51.80	1.47%	501
Jun 24, 2026	52.50	53.05	52.00	51.05	51.05	-3.59%	550
Jun 23, 2026	55.75	55.75	55.75	52.95	52.95	-9.18%	132
Jun 22, 2026	58.65	58.65	57.25	58.30	58.30	-1.02%	312
Jun 19, 2026	56.10	59.10	56.10	58.90	58.90	6.32%	285
Jun 18, 2026	55.40	55.40	55.40	55.40	55.40	2.88%	-
Jun 17, 2026	53.45	53.70	53.40	53.85	53.85	4.16%	150
Jun 16, 2026	51.40	52.65	51.40	51.70	51.70	5.21%	383
Jun 15, 2026	50.20	50.20	49.52	49.14	49.14	0.04%	117
Jun 12, 2026	49.84	49.84	47.30	49.12	49.12	2.68%	1,379
Jun 11, 2026	48.94	48.94	46.24	47.84	47.84	-3.59%	844
Jun 10, 2026	50.95	52.00	49.46	49.62	49.62	-2.90%	481
Jun 9, 2026	54.40	54.40	51.80	51.10	51.10	-10.35%	102
Jun 8, 2026	56.95	56.95	55.90	57.00	57.00	-5.47%	1,546
Jun 5, 2026	59.85	60.60	59.50	60.30	60.30	-3.52%	549
Jun 4, 2026	63.45	63.45	63.10	62.50	62.50	-2.57%	32
Jun 3, 2026	64.85	64.85	63.40	64.15	64.15	-0.54%	49
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