BIT:1SDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	14.52	14.52	14.52	14.40	14.40	0.35%	100
Aug 13, 2026	14.35	14.35	14.35	14.35	14.35	-4.14%	-
Aug 12, 2026	14.77	14.95	14.77	14.97	14.97	3.24%	350
Aug 11, 2026	14.50	14.50	14.50	14.50	14.50	-0.07%	-
Aug 10, 2026	14.51	14.51	14.51	14.51	14.51	0.76%	-
Aug 7, 2026	14.40	14.40	14.40	14.40	14.40	-1.17%	-
Aug 6, 2026	14.53	14.53	14.53	14.57	14.57	-0.07%	100
Aug 5, 2026	14.40	14.40	14.40	14.58	14.58	2.10%	24
Aug 4, 2026	14.32	14.32	14.32	14.28	14.28	-0.70%	100
Aug 3, 2026	14.38	14.38	14.38	14.38	14.38	-0.76%	-
Jul 31, 2026	14.53	14.53	14.50	14.49	14.49	-0.89%	980
Jul 30, 2026	14.62	14.62	14.62	14.62	14.62	-0.27%	-
Jul 29, 2026	14.95	14.95	14.95	14.66	14.66	-2.14%	33
Jul 28, 2026	15.06	15.09	14.98	14.98	14.98	4.54%	330
Jul 27, 2026	14.33	14.33	14.33	14.33	14.33	-0.97%	-
Jul 24, 2026	14.69	14.69	14.69	14.47	14.47	0.21%	100
Jul 23, 2026	14.56	14.70	14.55	14.44	14.44	1.69%	1,554
Jul 22, 2026	14.20	14.20	14.20	14.20	14.20	0.78%	-
Jul 21, 2026	14.07	14.07	14.07	14.09	14.09	-0.49%	532
Jul 20, 2026	14.16	14.16	14.16	14.16	14.16	-1.26%	-
Jul 17, 2026	13.94	14.37	13.94	14.34	14.34	3.76%	341
Jul 16, 2026	13.82	13.82	13.82	13.82	13.82	-0.86%	-
Jul 15, 2026	13.94	13.94	13.94	13.94	13.94	0.22%	-
Jul 14, 2026	13.88	13.88	13.88	13.91	13.91	0.51%	153
Jul 13, 2026	13.60	13.77	13.60	13.84	13.84	5.41%	200
Jul 10, 2026	13.13	13.13	13.13	13.13	13.13	-0.38%	-
Jul 9, 2026	13.18	13.18	13.18	13.18	13.18	-1.27%	-
Jul 8, 2026	13.35	13.35	13.35	13.35	13.35	1.37%	-
Jul 7, 2026	13.17	13.17	13.17	13.17	13.17	-0.75%	-
Jul 6, 2026	13.27	13.27	13.27	13.27	13.27	-0.90%	-
Jul 3, 2026	13.39	13.39	13.39	13.39	13.39	-0.30%	190
Jul 2, 2026	13.43	13.43	13.43	13.43	13.43	1.67%	-
Jul 1, 2026	13.20	13.20	13.20	13.21	13.21	-0.38%	190
Jun 30, 2026	13.00	13.28	13.00	13.26	13.26	3.59%	3,000
Jun 29, 2026	13.26	13.26	12.64	12.80	12.80	-3.61%	10,015
Jun 26, 2026	13.05	13.26	13.05	13.28	13.28	0.68%	600
Jun 25, 2026	13.21	13.21	13.21	13.19	13.19	-0.68%	100
Jun 24, 2026	13.28	13.28	13.28	13.28	13.28	-1.04%	-
Jun 23, 2026	13.41	13.41	13.39	13.42	13.42	0.15%	866
Jun 22, 2026	13.40	13.40	13.40	13.40	13.40	-0.96%	-
Jun 19, 2026	13.49	13.51	13.49	13.53	13.53	1.05%	390
Jun 18, 2026	13.48	13.48	13.40	13.39	13.39	-2.97%	300
Jun 17, 2026	13.76	13.76	13.76	13.80	13.80	1.62%	100
Jun 16, 2026	13.49	13.49	13.49	13.58	13.58	-1.16%	343
Jun 15, 2026	13.75	13.75	13.75	13.74	13.74	1.18%	8
Jun 12, 2026	13.58	13.58	13.58	13.58	13.58	2.18%	-
Jun 11, 2026	13.20	13.20	13.20	13.29	13.29	0.68%	50
Jun 10, 2026	13.10	13.10	13.10	13.20	13.20	-1.05%	100
Jun 9, 2026	13.51	13.67	12.94	13.34	13.34	-2.06%	5,325
Jun 8, 2026	14.32	14.32	13.53	13.62	13.62	-4.49%	507