BIT:1SAND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	33.52	33.52	33.52	33.52	33.52	-9.65%	-
Jul 15, 2026	37.10	37.10	37.10	37.10	37.10	0.46%	-
Jul 14, 2026	36.93	36.93	36.93	36.93	36.93	8.39%	-
Jul 13, 2026	34.07	34.07	34.07	34.07	34.07	1.40%	-
Jul 10, 2026	35.56	35.56	35.56	33.60	33.60	-10.97%	10
Jul 9, 2026	37.74	37.74	37.74	37.74	37.74	10.03%	-
Jul 8, 2026	34.30	34.30	34.30	34.30	34.30	0.73%	-
Jul 7, 2026	34.05	34.05	34.05	34.05	34.05	-2.99%	-
Jul 6, 2026	35.10	35.10	35.10	35.10	35.10	-0.57%	-
Jul 3, 2026	35.30	35.30	35.30	35.30	35.30	2.17%	-
Jul 2, 2026	35.18	35.18	35.18	34.55	34.55	3.10%	10
Jul 1, 2026	33.51	33.51	33.51	33.51	33.51	-8.19%	-
Jun 30, 2026	35.66	35.66	35.66	36.50	36.50	-6.63%	12
Jun 29, 2026	39.09	39.09	39.09	39.09	39.09	7.89%	-
Jun 26, 2026	35.48	35.48	35.48	36.23	36.23	-3.92%	6
Jun 25, 2026	37.71	37.71	37.71	37.71	37.71	6.89%	-
Jun 24, 2026	35.28	35.28	35.28	35.28	35.28	0.09%	-
Jun 23, 2026	35.25	35.25	35.25	35.25	35.25	-1.26%	-
Jun 22, 2026	35.70	35.70	35.70	35.70	35.70	-2.19%	-
Jun 19, 2026	36.50	36.50	36.50	36.50	36.50	0.39%	-
Jun 18, 2026	36.36	36.36	36.36	36.36	36.36	-4.19%	-
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