BIT:1SAND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	33.96	33.96	33.96	33.96	33.96	1.10%	-
Sep 23, 2026	34.08	34.08	34.08	33.59	33.59	3.51%	20
Sep 22, 2026	32.11	32.11	32.00	32.45	32.45	-3.97%	410
Sep 21, 2026	34.29	34.29	34.29	33.79	33.79	3.46%	100
Sep 18, 2026	32.66	32.66	32.66	32.66	32.66	0.25%	-
Sep 17, 2026	32.58	32.58	32.58	32.58	32.58	0.03%	-
Sep 16, 2026	32.57	32.57	32.57	32.57	32.57	-	-
Sep 15, 2026	32.57	32.57	32.57	32.57	32.57	3.83%	-
Sep 14, 2026	31.37	31.37	31.37	31.37	31.37	-26.29%	-
Sep 11, 2026	35.81	35.81	35.81	42.56	42.56	24.77%	30
Sep 10, 2026	34.11	34.11	34.11	34.11	34.11	-3.81%	-
Sep 9, 2026	35.46	35.46	35.46	35.46	35.46	0.20%	-
Sep 8, 2026	35.39	35.39	35.39	35.39	35.39	1.23%	-
Sep 7, 2026	34.96	34.96	34.96	34.96	34.96	0.92%	-
Sep 4, 2026	34.64	34.64	34.64	34.64	34.64	0.32%	-
Sep 3, 2026	34.53	34.53	34.53	34.53	34.53	-1.15%	-
Sep 2, 2026	34.93	34.93	34.93	34.93	34.93	0.66%	-
Sep 1, 2026	34.70	34.70	34.70	34.70	34.70	-1.48%	-
Aug 31, 2026	35.22	35.22	35.22	35.22	35.22	-0.84%	-
Aug 28, 2026	35.52	35.52	35.52	35.52	35.52	0.20%	-
Aug 27, 2026	35.45	35.45	35.45	35.45	35.45	0.60%	-
Aug 26, 2026	35.24	35.24	35.24	35.24	35.24	-5.12%	-
Aug 25, 2026	34.95	37.80	34.95	37.14	37.14	7.93%	243
Aug 24, 2026	34.77	34.77	34.77	34.41	34.41	2.96%	100
Aug 21, 2026	33.42	33.42	33.42	33.42	33.42	1.80%	-
Aug 20, 2026	32.83	32.83	32.83	32.83	32.83	0.49%	-
Aug 19, 2026	32.67	32.67	32.67	32.67	32.67	-0.21%	-
Aug 18, 2026	32.74	32.74	32.74	32.74	32.74	-0.18%	-
Aug 17, 2026	32.80	32.80	32.80	32.80	32.80	11.72%	-
Aug 14, 2026	29.36	29.36	29.36	29.36	29.36	-6.20%	-
Aug 13, 2026	31.30	31.30	31.30	31.30	31.30	-5.47%	-
Aug 12, 2026	33.11	33.11	33.11	33.11	33.11	0.82%	-
Aug 11, 2026	32.84	32.84	32.84	32.84	32.84	-0.61%	-
Aug 10, 2026	33.04	33.04	33.04	33.04	33.04	1.26%	-
Aug 7, 2026	32.63	32.63	32.63	32.63	32.63	4.15%	-
Aug 6, 2026	31.33	31.33	31.33	31.33	31.33	-8.28%	-
Aug 5, 2026	34.16	34.16	34.16	34.16	34.16	4.18%	-
Aug 4, 2026	34.00	34.00	32.30	32.79	32.79	1.23%	115
Aug 3, 2026	32.39	32.39	32.39	32.39	32.39	2.86%	-
Jul 31, 2026	31.49	31.49	31.49	31.49	31.49	2.11%	-
Jul 30, 2026	30.84	30.84	30.84	30.84	30.84	0.06%	-
Jul 29, 2026	30.82	30.82	30.82	30.82	30.82	-1.12%	-
Jul 28, 2026	31.17	31.17	31.17	31.17	31.17	-2.72%	-
Jul 27, 2026	32.09	32.09	30.49	32.04	32.04	2.46%	46
Jul 24, 2026	31.27	31.27	31.27	31.27	31.27	0.77%	-
Jul 23, 2026	31.03	31.03	31.03	31.03	31.03	-0.23%	-
Jul 22, 2026	31.10	31.10	31.10	31.10	31.10	0.29%	-
Jul 21, 2026	31.01	31.01	31.01	31.01	31.01	-1.18%	-
Jul 20, 2026	31.38	31.38	31.38	31.38	31.38	-2.55%	-
Jul 17, 2026	31.90	33.49	31.90	32.20	32.20	-3.94%	217