BIT:1SDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.52	14.99	14.52	14.86	14.86	0.61%	1,860
Jun 1, 2026	14.77	14.77	14.77	14.77	14.77	-0.67%	-
May 29, 2026	14.94	14.94	14.94	14.87	14.87	-0.80%	200
May 28, 2026	15.03	15.10	15.03	14.99	14.99	1.28%	341
May 27, 2026	14.62	14.73	14.62	14.80	14.80	0.14%	554
May 26, 2026	14.38	14.59	14.38	14.78	14.78	2.21%	2,371
May 25, 2026	14.46	14.46	14.46	14.46	14.46	-1.90%	-
May 22, 2026	14.52	14.81	14.52	14.74	14.74	0.34%	756
May 21, 2026	14.46	14.65	14.41	14.69	14.69	1.17%	1,096
May 20, 2026	14.73	14.73	14.49	14.52	14.52	-2.02%	2,105
May 19, 2026	14.82	14.82	14.82	14.82	14.82	-3.77%	-
May 18, 2026	15.36	15.36	15.36	15.40	15.40	-0.90%	70
May 15, 2026	15.52	15.61	15.39	15.54	15.54	1.57%	13,969
May 14, 2026	15.29	15.30	15.28	15.30	15.30	-1.61%	2,215
May 13, 2026	15.65	15.65	15.65	15.55	15.55	0.46%	100
May 12, 2026	15.24	15.61	15.24	15.55	15.48	2.64%	1,402
May 11, 2026	15.15	15.17	14.75	15.15	15.08	-0.79%	5,763
May 8, 2026	15.27	15.37	15.24	15.27	15.20	-0.91%	1,269
May 7, 2026	15.41	15.41	15.41	15.41	15.34	-1.09%	100
May 6, 2026	15.43	15.53	15.37	15.58	15.51	-2.26%	409
May 5, 2026	15.94	15.94	15.94	15.94	15.87	-1.42%	-
May 4, 2026	16.23	16.37	16.15	16.17	16.10	1.19%	4,225
Apr 30, 2026	15.77	15.88	15.77	15.98	15.91	0.82%	650
Apr 29, 2026	15.82	15.82	15.39	15.85	15.78	0.06%	6,489
Apr 28, 2026	16.19	16.19	15.96	15.84	15.77	-1.00%	580
Apr 27, 2026	15.75	16.11	15.75	16.00	15.93	1.59%	1,195
Apr 24, 2026	16.01	16.12	15.88	15.75	15.68	0.51%	241
Apr 23, 2026	15.96	15.96	15.73	15.67	15.60	-2.61%	885
Apr 22, 2026	15.21	16.04	15.21	16.09	16.02	8.94%	7,362
Apr 21, 2026	14.62	14.78	14.60	14.77	14.70	1.58%	6,768
Apr 20, 2026	14.48	14.58	14.41	14.54	14.47	1.68%	3,432
Apr 17, 2026	15.22	15.22	14.30	14.30	14.23	-6.66%	9,371
Apr 16, 2026	15.32	15.32	15.32	15.32	15.25	1.79%	-
Apr 15, 2026	15.05	15.05	15.05	15.05	14.98	-0.53%	-
Apr 14, 2026	15.58	15.58	14.90	15.13	15.06	-4.96%	2,128
Apr 13, 2026	15.95	16.07	15.84	15.92	15.85	1.79%	755
Apr 10, 2026	15.77	15.77	15.77	15.64	15.57	-1.45%	260
Apr 9, 2026	16.09	16.09	15.90	15.87	15.80	0.32%	161
Apr 8, 2026	15.40	15.86	15.40	15.82	15.75	-7.81%	4,225
Apr 7, 2026	16.79	17.15	16.79	17.16	17.08	4.95%	2,271
Apr 2, 2026	16.29	16.29	16.29	16.35	16.28	1.55%	100
Apr 1, 2026	17.86	17.86	16.07	16.10	16.03	-1.04%	406
Mar 31, 2026	16.56	16.56	16.45	16.27	16.20	-0.37%	420
Mar 30, 2026	16.23	16.23	16.22	16.33	16.26	0.68%	2,186
Mar 27, 2026	16.05	16.21	16.05	16.22	16.15	0.06%	1,000
Mar 26, 2026	15.79	15.79	15.79	16.21	16.14	0.19%	100
Mar 25, 2026	16.34	16.34	16.32	16.18	16.11	0.68%	2,200
Mar 24, 2026	15.65	16.13	15.65	16.07	16.00	5.58%	858
Mar 23, 2026	14.65	15.31	14.56	15.22	15.15	0.46%	1,195
Mar 20, 2026	16.13	16.13	15.15	15.15	15.08	-9.66%	6,930