BIT:1SAVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	32.68	32.68	32.68	32.68	32.68	0.62%	-
Aug 13, 2026	32.48	32.48	32.48	32.48	32.48	0.06%	-
Aug 12, 2026	32.46	32.46	32.46	32.46	32.46	-0.49%	-
Aug 11, 2026	32.62	32.62	32.62	32.62	32.62	-0.24%	-
Aug 10, 2026	32.70	32.70	32.70	32.70	32.70	-0.12%	-
Aug 7, 2026	32.74	32.74	32.74	32.74	32.74	-0.49%	-
Aug 6, 2026	32.90	32.90	32.90	32.90	32.90	-0.36%	-
Aug 5, 2026	33.02	33.02	33.02	33.02	33.02	0.30%	-
Aug 4, 2026	32.92	32.92	32.92	32.92	32.92	-0.18%	-
Aug 3, 2026	32.98	32.98	32.98	32.98	32.98	-0.54%	-
Jul 31, 2026	33.16	33.16	33.16	33.16	33.16	-0.24%	-
Jul 30, 2026	33.24	33.24	33.24	33.24	33.24	0.73%	-
Jul 29, 2026	33.00	33.00	33.00	33.00	33.00	-0.90%	-
Jul 28, 2026	32.22	32.22	32.22	33.30	33.30	-1.77%	10
Jul 27, 2026	34.90	36.64	34.90	33.90	33.90	1.99%	22
Jul 24, 2026	33.24	33.24	33.24	33.24	33.24	1.78%	-
Jul 23, 2026	32.66	32.66	32.66	32.66	32.66	-1.33%	-
Jul 22, 2026	33.10	33.10	33.10	33.10	33.10	0.42%	-
Jul 21, 2026	32.96	32.96	32.96	32.96	32.96	0.80%	-
Jul 20, 2026	31.52	31.52	31.52	32.70	32.70	-1.39%	30
Jul 17, 2026	33.16	33.16	33.16	33.16	33.16	0.18%	-
Jul 16, 2026	33.10	33.10	33.10	33.10	33.10	-0.60%	-
Jul 15, 2026	33.30	33.30	33.30	33.30	33.30	0.18%	-
Jul 14, 2026	33.24	33.24	33.24	33.24	33.24	-0.06%	-
Jul 13, 2026	33.26	33.26	33.26	33.26	33.26	-1.71%	-
Jul 10, 2026	33.84	33.84	33.84	33.84	33.84	-1.51%	-
Jul 9, 2026	35.00	35.00	35.00	34.36	34.36	3.06%	6
Jul 8, 2026	33.34	33.34	33.34	33.34	33.34	-1.24%	-
Jul 7, 2026	33.76	33.76	33.76	33.76	33.76	0.96%	-
Jul 6, 2026	33.44	33.44	33.44	33.44	33.44	0.84%	-
Jul 3, 2026	33.16	33.16	33.16	33.16	33.16	0.24%	-
Jul 2, 2026	33.08	33.08	33.08	33.08	33.08	0.24%	-
Jul 1, 2026	33.00	33.00	33.00	33.00	33.00	0.06%	-
Jun 30, 2026	32.98	32.98	32.98	32.98	32.98	1.54%	-
Jun 29, 2026	32.48	32.48	32.48	32.48	32.48	1.00%	-
Jun 26, 2026	32.16	32.16	32.16	32.16	32.16	-0.31%	-
Jun 25, 2026	32.26	32.26	32.26	32.26	32.26	0.37%	-
Jun 24, 2026	32.14	32.14	32.14	32.14	32.14	-0.37%	-
Jun 23, 2026	32.26	32.26	32.26	32.26	32.26	-0.19%	-
Jun 22, 2026	32.32	32.32	32.32	32.32	32.32	0.50%	-
Jun 19, 2026	32.16	32.16	32.16	32.16	32.16	-	-
Jun 18, 2026	32.16	32.16	32.16	32.16	32.16	-0.74%	-
Jun 17, 2026	32.40	32.40	32.40	32.40	32.40	-0.43%	-
Jun 16, 2026	33.46	33.46	33.46	32.54	32.54	2.07%	45
Jun 15, 2026	31.88	31.88	31.88	31.88	31.88	1.01%	-
Jun 12, 2026	31.56	31.56	31.56	31.56	31.56	1.35%	-
Jun 11, 2026	31.14	31.14	31.14	31.14	31.14	-0.38%	-
Jun 10, 2026	31.26	31.26	31.26	31.26	31.26	-1.26%	-
Jun 9, 2026	31.66	31.66	31.66	31.66	31.66	0.83%	-
Jun 8, 2026	31.40	31.40	31.40	31.40	31.40	0.32%	-