BIT:1S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	59.00	59.00	56.25	57.45	57.45	0.09%	65
Aug 13, 2026	59.40	59.40	57.40	57.40	57.40	1.23%	1,334
Aug 12, 2026	57.45	57.65	57.45	56.70	56.70	1.52%	351
Aug 11, 2026	55.95	55.95	55.70	55.85	55.85	0.99%	62
Aug 10, 2026	56.00	56.00	56.00	55.30	55.30	0.27%	10
Aug 7, 2026	55.05	55.05	55.05	55.15	55.15	0.64%	200
Aug 6, 2026	53.70	55.35	53.70	54.80	54.80	1.67%	811
Aug 5, 2026	53.90	53.90	53.90	53.90	53.90	-1.91%	-
Aug 4, 2026	53.50	53.50	53.50	54.95	54.95	4.37%	187
Aug 3, 2026	52.25	52.25	50.90	52.65	52.65	-1.68%	375
Jul 31, 2026	56.80	56.80	56.80	53.55	53.55	-1.74%	177
Jul 30, 2026	54.50	54.50	54.50	54.50	54.50	2.54%	-
Jul 29, 2026	53.15	53.15	53.15	53.15	53.15	7.24%	-
Jul 28, 2026	49.56	49.56	49.56	49.56	49.56	-13.73%	-
Jul 27, 2026	56.90	57.50	56.65	57.45	57.45	0.79%	711
Jul 24, 2026	57.00	57.00	57.00	57.00	57.00	-1.64%	-
Jul 23, 2026	58.40	58.40	58.40	57.95	57.95	-3.74%	36
Jul 22, 2026	58.85	60.95	58.85	60.20	60.20	-0.17%	385
Jul 21, 2026	64.80	64.80	58.20	60.30	60.30	2.29%	40
Jul 20, 2026	61.80	62.30	60.40	58.95	58.95	-0.67%	1,070
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