BIT:1SAND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	37.95	37.95	37.95	37.95	37.95	6.42%	-
Jun 16, 2026	35.66	35.66	35.66	35.66	35.66	8.03%	-
Jun 15, 2026	33.01	33.01	33.01	33.01	33.01	-4.15%	-
Jun 12, 2026	34.44	34.44	34.44	34.44	34.44	0.38%	-
Jun 11, 2026	34.31	34.31	34.31	34.31	34.31	0.06%	-
Jun 10, 2026	34.29	34.29	34.29	34.29	34.29	-1.72%	-
Jun 9, 2026	38.08	38.08	38.08	34.89	34.89	-7.36%	35
Jun 8, 2026	37.66	37.66	37.66	37.66	37.66	4.73%	-
Jun 5, 2026	35.96	35.96	35.96	35.96	35.96	-4.59%	-
Jun 4, 2026	38.75	38.75	33.40	37.69	37.69	2.11%	1,100
Jun 3, 2026	36.91	36.91	36.91	36.91	36.91	4.38%	-
Jun 2, 2026	35.36	35.36	35.36	35.36	35.36	-1.20%	-
Jun 1, 2026	34.03	34.03	34.03	35.79	35.79	-2.48%	42
May 29, 2026	36.70	36.70	36.70	36.70	36.70	-3.70%	-
May 28, 2026	38.11	38.11	38.11	38.11	38.11	8.11%	-
May 27, 2026	35.25	35.25	35.25	35.25	35.25	-7.29%	-
May 26, 2026	35.87	35.87	35.87	38.02	38.02	2.48%	130
May 25, 2026	38.30	38.30	38.30	37.10	37.10	-1.96%	303
May 22, 2026	36.43	36.43	34.60	37.84	37.84	-4.47%	251
May 21, 2026	39.61	39.61	39.61	39.61	39.61	10.46%	-
May 20, 2026	35.86	35.86	35.86	35.86	35.86	7.46%	-
May 19, 2026	31.39	31.39	31.39	33.37	33.37	-11.39%	150
May 18, 2026	34.75	36.48	34.75	37.66	37.66	6.20%	205
May 15, 2026	33.00	33.00	33.00	35.46	35.46	4.82%	150
May 14, 2026	34.65	34.65	34.65	33.83	33.83	-11.81%	150
May 13, 2026	38.36	38.36	38.36	38.36	38.36	2.65%	-
May 12, 2026	37.37	37.37	37.37	37.37	37.37	-5.94%	-
May 11, 2026	39.73	39.73	39.73	39.73	39.73	9.42%	-
May 8, 2026	36.31	36.31	36.31	36.31	36.31	-0.90%	-
May 7, 2026	36.64	36.64	36.64	36.64	36.64	0.91%	-
May 6, 2026	36.31	36.31	36.31	36.31	36.31	-1.73%	-
May 5, 2026	36.95	36.95	36.95	36.95	36.95	1.32%	-
May 4, 2026	36.47	36.47	36.47	36.47	36.47	-0.65%	-
Apr 30, 2026	36.71	36.71	36.71	36.71	36.71	4.05%	-
Apr 29, 2026	35.28	35.28	35.28	35.28	35.28	1.07%	-
Apr 28, 2026	35.46	35.46	35.46	35.46	34.91	-2.58%	-
Apr 27, 2026	36.40	36.40	36.40	36.40	35.83	-0.79%	-
Apr 24, 2026	36.69	36.69	36.69	36.69	36.12	-0.35%	-
Apr 23, 2026	36.82	36.82	36.82	36.82	36.25	0.77%	-
Apr 22, 2026	36.54	36.54	36.54	36.54	35.97	-0.08%	-
Apr 21, 2026	37.06	37.06	37.06	36.57	36.00	-1.32%	300
Apr 20, 2026	37.06	37.06	37.06	37.06	36.48	-0.56%	-
Apr 17, 2026	37.76	38.35	37.40	37.27	36.69	2.03%	158
Apr 16, 2026	36.53	36.53	36.53	36.53	35.96	-0.68%	-
Apr 15, 2026	36.78	36.78	36.78	36.78	36.21	-1.68%	-
Apr 14, 2026	37.41	37.41	37.41	37.41	36.83	2.63%	-
Apr 13, 2026	36.45	36.45	36.45	36.45	35.88	1.73%	-
Apr 10, 2026	35.83	35.83	35.83	35.83	35.27	2.25%	-
Apr 9, 2026	35.04	35.04	35.04	35.04	34.49	-0.11%	-
Apr 8, 2026	35.02	35.02	35.02	35.08	34.53	-1.16%	4