BIT:1SAND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	33.75	33.75	33.75	33.75	33.75	0.90%	-
Mar 25, 2026	33.45	33.45	33.45	33.45	33.45	-0.39%	-
Mar 24, 2026	33.58	33.58	33.58	33.58	33.58	0.63%	-
Mar 23, 2026	33.37	33.37	33.37	33.37	33.37	0.72%	-
Mar 20, 2026	33.13	33.13	33.13	33.13	33.13	-0.99%	-
Mar 19, 2026	33.46	33.46	33.46	33.46	33.46	-0.42%	-
Mar 18, 2026	33.60	33.60	33.60	33.60	33.60	-1.78%	-
Mar 17, 2026	34.21	34.21	34.21	34.21	34.21	-0.18%	-
Mar 16, 2026	34.27	34.27	34.27	34.27	34.27	0.41%	-
Mar 13, 2026	34.13	34.13	34.13	34.13	34.13	-0.64%	-
Mar 12, 2026	34.35	34.35	34.35	34.35	34.35	-0.12%	-
Mar 11, 2026	34.39	34.39	34.39	34.39	34.39	-0.46%	-
Mar 10, 2026	34.55	34.55	34.55	34.55	34.55	-0.95%	-
Mar 9, 2026	34.88	34.88	34.88	34.88	34.88	-2.16%	-
Mar 6, 2026	35.65	35.65	35.65	35.65	35.65	-1.11%	-
Mar 5, 2026	36.05	36.05	36.05	36.05	36.05	1.07%	-
Mar 4, 2026	35.67	35.67	35.67	35.67	35.67	0.28%	-
Mar 3, 2026	37.09	37.09	34.98	35.57	35.57	-5.90%	355
Mar 2, 2026	37.80	37.80	37.80	37.80	37.80	0.64%	-
Feb 27, 2026	36.17	37.97	36.17	37.56	37.56	-1.34%	525
Feb 26, 2026	38.08	38.08	38.00	38.07	38.07	4.96%	28
Feb 25, 2026	34.30	37.08	34.30	36.27	36.27	-3.54%	177
Feb 24, 2026	37.60	37.60	37.60	37.60	37.60	1.32%	-
Feb 23, 2026	37.16	37.16	37.16	37.11	37.11	-1.17%	8
Feb 20, 2026	37.55	37.55	37.55	37.55	37.55	1.71%	-
Feb 19, 2026	34.63	36.36	34.63	36.92	36.92	9.33%	268
Feb 18, 2026	34.63	34.63	34.63	33.77	33.77	-7.35%	20
Feb 17, 2026	35.52	35.52	34.90	36.45	36.45	7.74%	603
Feb 16, 2026	34.72	34.72	34.17	33.83	33.83	-7.42%	22
Feb 13, 2026	36.54	36.54	36.54	36.54	36.54	0.94%	-
Feb 12, 2026	38.04	38.04	38.04	36.20	36.20	-1.47%	61
Feb 11, 2026	36.74	36.74	36.74	36.74	36.74	0.63%	-
Feb 10, 2026	36.04	36.04	36.04	36.51	36.51	8.43%	60
Feb 9, 2026	33.67	33.67	33.67	33.67	33.67	-6.16%	-
Feb 6, 2026	35.88	35.88	35.88	35.88	35.88	0.99%	-
Feb 5, 2026	35.53	35.53	35.53	35.53	35.53	-1.88%	-
Feb 4, 2026	35.07	36.54	35.07	36.21	36.21	2.20%	20
Feb 3, 2026	35.33	35.92	34.20	35.43	35.43	5.29%	24
Feb 2, 2026	34.82	34.82	33.80	33.65	33.65	1.45%	120
Jan 30, 2026	33.17	33.17	33.17	33.17	33.17	1.19%	-
Jan 29, 2026	33.17	33.17	33.17	32.78	32.78	-2.85%	15
Jan 28, 2026	33.74	33.74	33.74	33.74	33.74	-0.85%	-
Jan 27, 2026	33.46	33.46	33.43	34.03	34.03	6.31%	760
Jan 26, 2026	32.82	33.26	32.82	32.01	32.01	1.04%	52
Jan 23, 2026	30.00	31.31	30.00	31.68	31.68	-3.80%	23
Jan 22, 2026	31.07	32.70	31.07	32.93	32.93	13.98%	252
Jan 21, 2026	28.89	28.89	28.89	28.89	28.89	-1.16%	-
Jan 20, 2026	29.23	29.23	29.23	29.23	29.23	-5.71%	-
Jan 19, 2026	31.00	31.00	31.00	31.00	31.00	-0.10%	20
Jan 16, 2026	31.00	31.00	31.00	31.03	31.03	1.24%	26