BIT:1SAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	46.84	46.84	46.84	46.84	44.99	-	-
Jun 2, 2026	46.84	46.84	46.84	46.84	44.99	-	-
Jun 1, 2026	46.84	46.84	46.84	46.84	44.99	-	-
May 29, 2026	46.84	46.84	46.84	46.84	44.99	-	-
May 28, 2026	46.84	46.84	46.84	46.84	44.99	33.98%	-
May 27, 2026	34.96	34.96	34.96	34.96	33.58	-4.27%	-
May 26, 2026	36.52	36.52	36.52	36.52	35.08	-	-
May 25, 2026	36.52	36.52	36.52	36.52	35.08	-0.16%	-
May 22, 2026	36.58	36.58	36.58	36.58	35.14	4.87%	-
May 21, 2026	34.88	34.88	34.88	34.88	33.50	1.10%	-
May 20, 2026	34.50	34.50	34.50	34.50	33.14	21.48%	-
May 19, 2026	28.40	28.40	28.40	28.40	27.28	-39.21%	-
May 18, 2026	46.72	46.72	46.72	46.72	44.87	85.25%	-
May 15, 2026	25.22	25.22	25.22	25.22	24.22	0.72%	-
May 14, 2026	25.04	25.04	25.04	25.04	24.05	-1.11%	-
May 13, 2026	25.32	25.32	25.32	25.32	24.32	-2.31%	-
May 12, 2026	25.92	25.92	25.92	25.92	24.90	-9.50%	-
May 11, 2026	28.64	28.64	28.64	28.64	27.51	-16.26%	-
May 8, 2026	34.20	34.20	34.20	34.20	32.85	-10.98%	-
May 7, 2026	38.42	38.42	38.42	38.42	36.90	2.40%	-
May 6, 2026	37.52	37.52	37.52	37.52	36.04	0.64%	-
May 5, 2026	37.28	37.28	37.28	37.28	35.81	-2.20%	-
May 4, 2026	36.66	36.66	36.66	38.12	36.61	2.75%	80
Apr 30, 2026	37.10	37.10	37.10	37.10	35.63	0.98%	-
Apr 29, 2026	36.74	36.74	36.74	36.74	35.29	1.21%	-
Apr 28, 2026	36.66	36.66	36.66	36.30	34.87	7.65%	28
Apr 27, 2026	33.72	33.72	33.72	33.72	32.39	-9.11%	-
Apr 24, 2026	37.10	37.10	37.10	37.10	35.63	1.31%	-
Apr 23, 2026	36.62	36.62	36.62	36.62	35.17	-0.92%	-
Apr 22, 2026	36.96	36.96	36.96	36.96	35.50	-2.84%	-
Apr 21, 2026	38.04	38.04	38.04	38.04	36.54	-1.04%	-
Apr 20, 2026	38.44	38.44	38.44	38.44	36.92	2.56%	-
Apr 17, 2026	37.48	37.48	37.48	37.48	36.00	0.75%	-
Apr 16, 2026	37.20	37.20	37.20	37.20	35.73	1.42%	-
Apr 15, 2026	36.68	36.68	36.68	36.68	35.23	-0.49%	-
Apr 14, 2026	35.82	35.82	35.82	36.86	35.40	10.10%	80
Apr 13, 2026	35.12	35.12	35.12	33.48	32.16	-3.57%	200
Apr 10, 2026	34.72	34.72	34.72	34.72	33.35	3.83%	-
Apr 9, 2026	33.44	33.44	33.44	33.44	32.12	3.98%	-
Apr 8, 2026	32.16	32.16	32.16	32.16	30.89	2.49%	-
Apr 7, 2026	31.38	31.38	31.38	31.38	30.14	2.72%	-
Apr 2, 2026	30.55	30.55	30.55	30.55	29.34	1.66%	-
Apr 1, 2026	30.05	30.05	30.05	30.05	28.86	2.39%	-
Mar 31, 2026	29.35	29.35	29.35	29.35	28.19	-0.84%	-
Mar 30, 2026	29.60	29.60	29.60	29.60	28.43	-3.74%	-
Mar 27, 2026	30.75	30.75	30.75	30.75	29.54	-5.09%	-
Mar 26, 2026	32.40	32.40	32.40	32.40	31.12	7.46%	-
Mar 25, 2026	30.15	30.15	30.15	30.15	28.96	0.33%	-
Mar 24, 2026	30.05	30.05	30.05	30.05	28.86	-0.66%	-
Mar 23, 2026	30.25	30.25	30.25	30.25	29.06	0.33%	-