BIT:1SAND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	35.49	35.49	35.49	35.49	34.94	-2.34%	-
Apr 2, 2026	36.34	36.34	36.34	36.34	35.77	2.68%	-
Apr 1, 2026	35.39	35.39	35.39	35.39	34.84	3.78%	-
Mar 31, 2026	34.10	34.10	34.10	34.10	33.57	1.64%	-
Mar 30, 2026	33.55	33.55	33.55	33.55	33.03	-0.24%	-
Mar 27, 2026	33.63	33.63	33.63	33.63	33.11	-0.36%	-
Mar 26, 2026	33.75	33.75	33.75	33.75	33.22	0.90%	-
Mar 25, 2026	33.45	33.45	33.45	33.45	32.93	-0.39%	-
Mar 24, 2026	33.58	33.58	33.58	33.58	33.06	0.63%	-
Mar 23, 2026	33.37	33.37	33.37	33.37	32.85	0.72%	-
Mar 20, 2026	33.13	33.13	33.13	33.13	32.61	-0.99%	-
Mar 19, 2026	33.46	33.46	33.46	33.46	32.94	-0.42%	-
Mar 18, 2026	33.60	33.60	33.60	33.60	33.08	-1.78%	-
Mar 17, 2026	34.21	34.21	34.21	34.21	33.68	-0.18%	-
Mar 16, 2026	34.27	34.27	34.27	34.27	33.74	0.41%	-