BIT:1SCHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	86.00	86.00	86.00	86.00	86.00	-0.42%	-
Oct 1, 2026	86.36	86.36	86.36	86.36	86.36	-0.80%	-
Sep 30, 2026	86.92	87.08	86.92	87.06	87.06	0.93%	47
Sep 29, 2026	86.26	86.26	86.26	86.26	86.26	-0.39%	-
Sep 28, 2026	86.60	86.60	86.60	86.60	86.60	-0.32%	-
Sep 25, 2026	86.88	86.88	86.88	86.88	86.88	0.44%	-
Sep 24, 2026	86.50	86.50	86.50	86.50	86.50	-1.99%	-
Sep 23, 2026	88.56	88.56	88.42	88.26	88.26	1.24%	82
Sep 22, 2026	87.70	88.10	87.70	87.18	87.18	-6.16%	336
Sep 21, 2026	92.90	92.90	92.90	92.90	92.90	1.64%	-
Sep 18, 2026	91.40	91.40	91.40	91.40	91.40	0.62%	-
Sep 17, 2026	90.84	90.84	90.84	90.84	90.84	-1.77%	-
Sep 16, 2026	92.48	92.48	92.48	92.48	92.48	-1.37%	-
Sep 15, 2026	93.48	93.50	93.48	93.76	93.76	0.88%	773
Sep 14, 2026	92.94	92.94	92.94	92.94	92.94	1.35%	-
Sep 11, 2026	91.70	91.70	91.70	91.70	91.70	-0.15%	-
Sep 10, 2026	91.84	91.84	91.84	91.84	91.84	-0.80%	-
Sep 9, 2026	92.58	92.58	92.58	92.58	92.58	-0.52%	-
Sep 8, 2026	93.06	93.06	93.06	93.06	93.06	-1.54%	-
Sep 7, 2026	94.52	94.52	94.52	94.52	94.52	0.66%	-
Sep 4, 2026	93.90	93.90	93.90	93.90	93.90	-0.89%	-
Sep 3, 2026	94.74	94.74	94.74	94.74	94.74	0.38%	-
Sep 2, 2026	94.38	94.38	94.38	94.38	94.38	0.47%	-
Sep 1, 2026	93.94	93.94	93.94	93.94	93.94	-0.63%	-
Aug 31, 2026	93.62	93.62	93.62	94.54	94.54	-0.65%	20
Aug 28, 2026	95.16	95.16	95.16	95.16	95.16	2.57%	-
Aug 27, 2026	93.28	93.28	92.52	92.78	92.78	-0.49%	226
Aug 26, 2026	95.08	95.08	93.52	93.24	93.24	-3.34%	183
Aug 25, 2026	96.46	96.46	96.46	96.46	96.46	-1.05%	-
Aug 24, 2026	97.48	97.48	97.48	97.48	97.48	1.88%	-
Aug 21, 2026	95.40	95.40	95.40	95.68	95.68	0.50%	47
Aug 20, 2026	95.20	95.20	95.20	95.20	95.20	-0.61%	-
Aug 19, 2026	95.78	95.78	95.78	95.78	95.78	-1.05%	-
Aug 18, 2026	96.80	96.80	96.80	96.80	96.80	1.02%	-
Aug 17, 2026	95.82	95.82	95.82	95.82	95.82	0.10%	-
Aug 14, 2026	95.72	95.72	95.72	95.72	95.72	1.01%	-
Aug 13, 2026	94.76	94.76	94.76	94.76	94.76	1.28%	-
Aug 12, 2026	93.84	93.84	93.84	93.84	93.56	0.45%	-
Aug 11, 2026	93.42	93.42	93.42	93.42	93.14	-1.21%	-
Aug 10, 2026	94.10	94.10	94.10	94.56	94.28	2.23%	16
Aug 7, 2026	92.50	92.50	92.50	92.50	92.23	-0.34%	-
Aug 6, 2026	93.38	93.38	93.38	92.82	92.55	-0.49%	19
Aug 5, 2026	93.28	93.28	93.28	93.28	93.00	1.00%	-
Aug 4, 2026	92.36	92.36	92.36	92.36	92.09	0.37%	-
Aug 3, 2026	92.02	92.02	92.02	92.02	91.75	0.33%	-
Jul 31, 2026	91.72	91.72	91.72	91.72	91.45	2.18%	-
Jul 30, 2026	89.90	89.90	89.90	89.76	89.49	-3.65%	19
Jul 29, 2026	93.16	93.16	93.16	93.16	92.88	0.13%	-
Jul 28, 2026	93.04	93.04	93.04	93.04	92.77	2.26%	-
Jul 27, 2026	91.50	91.50	91.50	90.98	90.71	1.70%	31