BIT:1SAAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	50.95	50.95	49.50	49.47	49.47	-0.99%	179
May 26, 2026	48.83	50.53	48.83	49.96	49.96	0.77%	290
May 25, 2026	48.18	50.67	48.18	49.58	49.58	1.58%	146
May 22, 2026	50.06	50.06	49.81	48.81	48.81	0.28%	167
May 21, 2026	48.48	49.98	48.48	48.68	48.68	0.05%	290
May 20, 2026	46.90	48.30	46.90	48.65	48.65	4.60%	619
May 19, 2026	47.49	47.50	45.22	46.51	46.51	2.21%	2,110
May 18, 2026	43.66	46.19	43.66	45.51	45.51	-3.75%	2,479
May 15, 2026	45.61	46.40	44.20	47.28	47.28	-1.68%	728
May 14, 2026	45.00	47.50	43.02	48.09	48.09	4.94%	560
May 13, 2026	45.35	46.50	45.35	45.83	45.83	-2.68%	187
May 12, 2026	47.03	48.20	46.71	47.09	47.09	-3.31%	397
May 11, 2026	49.62	49.62	47.61	48.70	48.70	-2.65%	249
May 8, 2026	51.45	51.60	49.17	50.02	50.02	-2.78%	631
May 7, 2026	52.54	53.10	50.33	51.45	51.45	-4.03%	885
May 6, 2026	53.51	54.50	53.51	53.61	53.61	1.57%	300
May 5, 2026	51.95	51.95	51.95	52.78	52.78	0.69%	130
May 4, 2026	53.38	53.70	53.20	52.42	52.42	-3.82%	220
Apr 30, 2026	50.87	54.50	50.87	54.50	54.50	4.89%	146
Apr 29, 2026	52.44	52.44	52.10	51.96	51.96	-0.29%	104
Apr 28, 2026	51.56	52.10	51.55	52.11	52.11	-1.12%	60
Apr 27, 2026	52.52	52.52	51.06	52.70	52.70	-	551
Apr 24, 2026	52.14	53.67	52.00	52.70	52.70	-3.30%	948
Apr 23, 2026	53.15	54.80	51.21	54.50	54.50	3.63%	1,258
Apr 22, 2026	52.83	53.69	51.90	52.59	52.59	0.17%	804
Apr 21, 2026	54.48	55.23	52.50	52.50	52.50	-22.81%	2,904
Apr 20, 2026	55.63	55.90	54.02	68.01	68.01	22.25%	283
Apr 17, 2026	54.94	56.24	54.90	55.63	55.63	0.20%	100
Apr 16, 2026	54.93	57.03	54.90	55.52	55.52	-2.87%	717
Apr 15, 2026	57.54	58.07	55.68	57.16	57.16	-0.44%	337
Apr 14, 2026	56.62	58.09	56.60	57.41	57.41	0.05%	629
Apr 13, 2026	55.02	56.62	55.02	57.38	57.38	0.95%	210
Apr 10, 2026	57.44	58.90	55.02	56.84	56.84	-19.72%	2,485
Apr 9, 2026	57.58	57.58	55.35	70.80	70.80	20.92%	134
Apr 8, 2026	57.62	59.49	57.62	58.55	58.55	2.50%	300
Apr 7, 2026	60.34	60.34	57.18	57.12	57.12	-6.25%	133
Apr 2, 2026	60.66	60.66	60.60	60.93	60.93	0.59%	185
Apr 1, 2026	59.92	60.82	58.25	60.68	60.57	6.14%	486
Mar 31, 2026	54.02	54.02	53.40	57.17	57.07	5.54%	2,236
Mar 30, 2026	52.72	53.99	52.72	54.17	54.07	-0.50%	270
Mar 27, 2026	56.00	56.22	53.52	54.44	54.34	-6.44%	857
Mar 26, 2026	57.14	58.25	55.77	58.19	58.08	-1.19%	78
Mar 25, 2026	58.80	59.96	57.40	58.89	58.78	-1.80%	357
Mar 24, 2026	59.97	59.97	59.97	59.97	59.86	0.77%	-
Mar 23, 2026	58.28	58.35	56.75	59.51	59.40	-1.42%	484
Mar 20, 2026	57.77	63.38	57.77	60.37	60.26	-5.92%	558
Mar 19, 2026	64.69	64.69	61.60	64.17	64.05	-0.87%	317
Mar 18, 2026	64.98	65.66	63.90	64.73	64.61	-1.61%	742
Mar 17, 2026	63.81	64.20	63.21	65.79	65.67	3.10%	364
Mar 16, 2026	63.91	64.11	61.75	63.81	63.69	0.38%	540