BIT:1SAND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-