BIT:1SAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	75.11	75.33	74.88	75.06	-	0.70%	173
Jul 6, 2026	76.16	77.10	74.49	74.54	74.54	-1.65%	5,934
Jul 3, 2026	75.30	75.80	74.96	75.79	75.79	0.53%	1,344
Jul 2, 2026	74.00	75.84	73.98	75.39	75.39	3.19%	2,223
Jul 1, 2026	75.20	75.20	72.96	73.06	73.06	-2.88%	3,051
Jun 30, 2026	78.00	78.00	74.41	75.23	75.23	-0.38%	1,885
Jun 29, 2026	73.03	76.05	73.03	75.52	75.52	0.75%	2,787
Jun 26, 2026	74.90	74.90	73.64	74.96	74.96	1.72%	5,592
Jun 25, 2026	72.74	73.74	72.68	73.69	73.69	0.35%	772
Jun 24, 2026	73.26	74.30	73.24	73.43	73.43	-0.16%	4,645
Jun 23, 2026	73.34	74.50	73.20	73.55	73.55	1.43%	6,884
Jun 22, 2026	73.16	73.16	71.27	72.51	72.51	-1.23%	7,853
Jun 19, 2026	74.70	75.32	72.00	73.41	73.41	0.34%	3,105
Jun 18, 2026	74.28	74.36	73.00	73.16	73.16	-2.43%	3,011
Jun 17, 2026	74.90	75.32	74.26	74.98	74.98	-0.86%	1,346
Jun 16, 2026	75.52	75.86	75.10	75.63	75.63	0.05%	2,872
Jun 15, 2026	76.48	76.65	75.50	75.59	75.59	-1.40%	3,949
Jun 12, 2026	75.82	76.86	75.80	76.66	76.66	0.14%	2,426
Jun 11, 2026	75.66	76.70	75.58	76.55	76.55	0.22%	829
Jun 10, 2026	77.32	77.32	75.06	76.38	76.38	-0.81%	2,480
Jun 9, 2026	76.08	77.50	76.08	77.00	77.00	0.16%	920
Jun 8, 2026	77.54	77.62	76.28	76.88	76.88	-1.73%	2,048
Jun 5, 2026	76.80	78.28	76.80	78.23	78.23	2.56%	6,351
Jun 4, 2026	73.80	76.72	73.80	76.28	76.28	3.80%	1,859
Jun 3, 2026	73.54	73.76	73.02	73.49	73.49	0.05%	2,618
Jun 2, 2026	74.07	74.22	72.78	73.45	73.45	-0.86%	999
Jun 1, 2026	74.50	75.26	74.06	74.09	74.09	-1.21%	1,048
May 29, 2026	76.60	76.70	74.94	75.00	75.00	-1.50%	896
May 28, 2026	75.88	76.32	75.60	76.14	76.14	-1.55%	609
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