BIT:1SATS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	107.12	108.26	104.14	106.82	106.82	1.04%	142
May 26, 2026	112.06	112.64	105.52	105.72	105.72	-8.04%	887
May 25, 2026	107.58	118.64	107.58	114.96	114.96	6.98%	122
May 22, 2026	112.92	113.76	106.56	107.46	107.46	-8.73%	761
May 21, 2026	122.00	122.26	119.10	117.74	117.74	1.92%	495
May 20, 2026	118.42	119.14	115.38	115.52	115.52	-0.26%	312
May 19, 2026	119.30	119.30	115.12	115.82	115.82	-4.44%	262
May 18, 2026	126.20	126.20	121.14	121.20	121.20	1.97%	275
May 15, 2026	115.68	118.86	114.14	118.86	118.86	0.81%	745
May 14, 2026	114.34	118.20	113.52	117.90	117.90	1.55%	317
May 13, 2026	115.22	119.98	111.84	116.10	116.10	10.93%	535
May 12, 2026	109.64	109.64	104.90	104.66	104.66	-4.70%	77
May 11, 2026	108.02	109.88	108.02	109.82	109.82	3.72%	26
May 8, 2026	104.44	106.30	104.44	105.88	105.88	-0.17%	42
May 7, 2026	104.16	106.08	104.16	106.06	106.06	1.79%	52
May 6, 2026	101.50	102.88	101.50	104.20	104.20	2.92%	60
May 5, 2026	104.24	104.24	101.56	101.24	101.24	-2.60%	37
May 4, 2026	104.64	104.96	102.08	103.94	103.94	-0.88%	85
Apr 30, 2026	102.82	104.92	102.82	104.86	104.86	0.44%	61
Apr 29, 2026	106.04	106.04	106.02	104.40	104.40	2.27%	204
Apr 28, 2026	103.04	103.04	103.04	102.08	102.08	-2.76%	21
Apr 27, 2026	100.50	100.50	100.50	104.98	104.98	4.67%	8
Apr 24, 2026	102.54	102.54	102.54	100.30	100.30	-4.82%	20
Apr 23, 2026	105.38	105.38	105.38	105.38	105.38	-0.42%	-
Apr 22, 2026	108.06	108.06	103.20	105.82	105.82	-4.53%	60
Apr 21, 2026	115.86	115.86	110.60	110.84	110.84	-10.06%	163
Apr 20, 2026	113.04	113.04	113.04	123.24	123.24	6.19%	46
Apr 17, 2026	116.06	116.06	116.06	116.06	116.06	6.81%	-
Apr 16, 2026	112.92	112.92	112.58	108.66	108.66	-5.10%	23
Apr 15, 2026	110.24	113.50	110.24	114.50	114.50	3.86%	125
Apr 14, 2026	110.24	110.24	110.24	110.24	110.24	0.40%	-
Apr 13, 2026	109.98	109.98	107.98	109.80	109.80	5.19%	124
Apr 10, 2026	103.04	103.04	103.04	104.38	104.38	-0.08%	40
Apr 9, 2026	104.46	104.46	104.46	104.46	104.46	1.67%	-
Apr 8, 2026	111.56	111.56	110.68	102.74	102.74	-1.72%	141
Apr 7, 2026	109.64	109.64	106.62	104.54	104.54	-2.30%	16
Apr 2, 2026	103.00	111.00	103.00	107.00	107.00	4.90%	33
Apr 1, 2026	105.00	105.00	105.00	102.00	102.00	0.99%	56
Mar 31, 2026	98.00	98.00	98.00	101.00	101.00	3.06%	74
Mar 30, 2026	98.00	98.00	98.00	98.00	98.00	-2.00%	1
Mar 27, 2026	98.50	98.50	98.50	100.00	100.00	2.56%	2
Mar 26, 2026	97.50	97.50	97.50	97.50	97.50	-7.14%	-
Mar 25, 2026	100.00	100.00	98.50	105.00	105.00	8.81%	12
Mar 24, 2026	96.50	96.50	96.50	96.50	96.50	6.63%	-
Mar 23, 2026	90.50	90.50	90.50	90.50	90.50	-1.09%	-
Mar 20, 2026	96.00	96.00	96.00	91.50	91.50	-3.17%	50
Mar 19, 2026	94.50	94.50	94.50	94.50	94.50	-	-
Mar 18, 2026	94.50	94.50	94.50	94.50	94.50	-5.50%	-
Mar 17, 2026	100.00	100.00	100.00	100.00	100.00	1.52%	-
Mar 16, 2026	98.50	98.50	98.50	98.50	98.50	5.35%	-