BIT:1SAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	75.88	76.04	75.60	75.74	-	-2.07%	144
May 27, 2026	76.70	77.26	76.40	77.34	77.34	1.36%	471
May 26, 2026	77.17	77.48	76.14	76.30	76.30	-1.59%	2,569
May 25, 2026	76.99	77.60	76.38	77.53	77.53	0.82%	4,142
May 22, 2026	77.62	77.96	76.90	76.90	76.90	-0.91%	1,217
May 21, 2026	77.02	77.86	77.02	77.61	77.61	1.17%	3,302
May 20, 2026	75.34	77.32	75.34	76.71	76.71	2.04%	3,367
May 19, 2026	75.06	75.38	74.72	75.18	75.18	1.06%	2,287
May 18, 2026	73.51	74.80	72.96	74.39	74.39	0.62%	2,397
May 15, 2026	73.50	74.34	73.50	73.93	73.93	0.28%	6,488
May 14, 2026	72.78	73.72	72.78	73.72	73.72	1.39%	3,669
May 13, 2026	73.24	73.44	72.54	72.71	72.71	-0.82%	2,578
May 12, 2026	72.00	73.28	71.82	73.31	73.31	0.19%	993
May 11, 2026	73.16	74.00	72.78	73.17	73.17	0.21%	1,882
May 8, 2026	73.42	73.42	72.76	73.02	73.02	-1.43%	2,956
May 7, 2026	75.51	75.51	73.36	74.08	74.08	-0.70%	5,960
May 6, 2026	75.26	75.26	73.74	74.60	74.60	0.54%	6,180
May 5, 2026	74.49	75.25	73.73	74.20	74.20	0.12%	13,404
May 4, 2026	82.00	82.00	77.87	78.25	74.11	-2.11%	3,526
Apr 30, 2026	78.10	80.02	78.00	79.94	75.71	2.36%	1,784
Apr 29, 2026	79.80	79.80	77.80	78.10	73.97	-1.18%	4,805
Apr 28, 2026	78.90	79.48	77.90	79.03	74.85	0.23%	3,712
Apr 27, 2026	79.78	80.10	78.74	78.85	74.68	-1.56%	8,640
Apr 24, 2026	81.50	81.51	80.10	80.10	75.86	-1.77%	1,927
Apr 23, 2026	82.18	83.95	81.68	81.54	77.23	0.75%	6,478
Apr 22, 2026	80.45	81.08	80.18	80.93	76.65	-0.15%	2,940
Apr 21, 2026	81.70	82.26	80.40	81.05	76.76	-1.10%	1,783
Apr 20, 2026	82.42	82.42	80.27	81.95	77.62	0.10%	2,134
Apr 17, 2026	81.52	82.08	81.37	81.87	77.54	1.50%	1,203
Apr 16, 2026	81.54	81.60	80.66	80.66	76.39	-0.80%	2,223
Apr 15, 2026	81.20	82.30	81.20	81.31	77.01	0.66%	2,707
Apr 14, 2026	79.80	80.74	79.80	80.78	76.51	2.07%	879
Apr 13, 2026	80.00	80.00	78.94	79.14	74.95	-1.26%	3,022
Apr 10, 2026	80.72	81.54	80.72	80.15	75.91	-0.26%	787
Apr 9, 2026	81.16	81.48	79.78	80.36	76.11	-0.21%	1,917
Apr 8, 2026	82.38	82.38	80.32	80.53	76.27	0.25%	4,253
Apr 7, 2026	82.77	83.30	80.38	80.33	76.08	-2.64%	1,996
Apr 2, 2026	82.58	82.96	81.88	82.51	78.15	-0.37%	934
Apr 1, 2026	82.50	83.70	82.32	82.82	78.44	0.23%	1,873
Mar 31, 2026	82.70	83.38	82.62	82.63	78.26	1.16%	2,979
Mar 30, 2026	81.18	81.68	80.04	81.68	77.36	7.47%	2,443
Mar 27, 2026	81.72	82.90	76.00	76.00	71.98	-7.29%	4,847
Mar 26, 2026	79.90	81.98	79.85	81.98	77.64	2.78%	3,124
Mar 25, 2026	78.50	79.80	78.50	79.76	75.54	2.40%	933
Mar 24, 2026	77.16	77.98	77.15	77.89	73.77	1.22%	536
Mar 23, 2026	76.17	78.52	76.17	76.95	72.88	-0.71%	1,263
Mar 20, 2026	78.06	78.66	77.48	77.50	73.40	-0.55%	775
Mar 19, 2026	76.30	78.00	76.28	77.93	73.81	2.73%	1,394
Mar 18, 2026	76.44	76.80	75.37	75.86	71.85	-1.40%	2,076
Mar 17, 2026	77.29	77.42	76.86	76.94	72.87	0.65%	772