BIT:1SAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	81.52	82.08	81.37	81.87	81.87	1.50%	1,203
Apr 16, 2026	81.54	81.60	80.66	80.66	80.66	-0.80%	2,223
Apr 15, 2026	81.20	82.30	81.20	81.31	81.31	0.66%	2,707
Apr 14, 2026	79.80	80.74	79.80	80.78	80.78	2.07%	879
Apr 13, 2026	80.00	80.00	78.94	79.14	79.14	-1.26%	3,022
Apr 10, 2026	80.72	81.54	80.72	80.15	80.15	-0.26%	787
Apr 9, 2026	81.16	81.48	79.78	80.36	80.36	-0.21%	1,917
Apr 8, 2026	82.38	82.38	80.32	80.53	80.53	0.25%	4,253
Apr 7, 2026	82.77	83.30	80.38	80.33	80.33	-2.64%	1,996
Apr 2, 2026	82.58	82.96	81.88	82.51	82.51	-0.37%	934
Apr 1, 2026	82.50	83.70	82.32	82.82	82.82	0.23%	1,873
Mar 31, 2026	82.70	83.38	82.62	82.63	82.63	1.16%	2,979
Mar 30, 2026	81.18	81.68	80.04	81.68	81.68	7.47%	2,443
Mar 27, 2026	81.72	82.90	76.00	76.00	76.00	-7.29%	4,847
Mar 26, 2026	79.90	81.98	79.85	81.98	81.98	2.78%	3,124
Mar 25, 2026	78.50	79.80	78.50	79.76	79.76	2.40%	933
Mar 24, 2026	77.16	77.98	77.15	77.89	77.89	1.22%	536
Mar 23, 2026	76.17	78.52	76.17	76.95	76.95	-0.71%	1,263
Mar 20, 2026	78.06	78.66	77.48	77.50	77.50	-0.55%	775
Mar 19, 2026	76.30	78.00	76.28	77.93	77.93	2.73%	1,394
Mar 18, 2026	76.44	76.80	75.37	75.86	75.86	-1.40%	2,076
Mar 17, 2026	77.29	77.42	76.86	76.94	76.94	0.65%	772
Mar 16, 2026	76.29	76.72	76.12	76.44	76.44	0.04%	2,084
Mar 13, 2026	76.21	76.78	75.66	76.41	76.41	-0.03%	1,669
Mar 12, 2026	75.96	76.84	75.68	76.43	76.43	0.53%	1,935
Mar 11, 2026	75.78	76.32	75.74	76.03	76.03	-0.30%	3,058
Mar 10, 2026	76.44	77.00	76.20	76.26	76.26	0.43%	2,850
Mar 9, 2026	74.97	76.12	74.97	75.93	75.93	-0.42%	3,020
Mar 6, 2026	77.92	77.92	76.16	76.25	76.25	-1.71%	2,199
Mar 5, 2026	79.73	79.73	77.40	77.58	77.58	-2.11%	3,387
Mar 4, 2026	82.23	82.23	79.10	79.25	79.25	-0.78%	993
Mar 3, 2026	81.18	81.18	79.80	79.87	79.87	-2.01%	4,817
Mar 2, 2026	82.00	82.04	80.74	81.51	81.51	-0.82%	8,585
Feb 27, 2026	81.90	82.18	81.20	82.18	82.18	1.49%	3,374
Feb 26, 2026	81.02	81.52	80.38	80.97	80.97	0.42%	1,201
Feb 25, 2026	84.00	84.00	80.36	80.63	80.63	-0.14%	1,869
Feb 24, 2026	80.13	81.36	80.13	80.74	80.74	-0.01%	3,108
Feb 23, 2026	79.64	80.76	79.56	80.75	80.75	1.71%	1,999
Feb 20, 2026	80.35	80.35	79.10	79.39	79.39	0.44%	2,379
Feb 19, 2026	78.72	79.32	78.64	79.04	79.04	1.48%	3,998
Feb 18, 2026	78.50	78.68	77.90	77.89	77.89	-0.27%	2,475
Feb 17, 2026	77.80	78.18	77.28	78.10	78.10	0.87%	1,533
Feb 16, 2026	77.99	78.06	77.46	77.43	77.43	-0.57%	3,530
Feb 13, 2026	78.68	79.08	77.64	77.87	77.87	-1.91%	4,735
Feb 12, 2026	81.96	82.48	77.48	79.39	79.39	-3.73%	10,877
Feb 11, 2026	83.00	83.00	81.26	82.47	82.47	0.18%	2,149
Feb 10, 2026	80.36	82.37	80.36	82.32	82.32	2.53%	2,614
Feb 9, 2026	80.84	80.84	80.00	80.29	80.29	-0.15%	2,160
Feb 6, 2026	80.08	80.52	80.08	80.41	80.41	-0.70%	917
Feb 5, 2026	81.92	81.92	80.60	80.98	80.98	-1.12%	1,072