BIT:1SDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	17.35	17.35	17.35	17.23	17.23	-0.81%	100
Sep 8, 2026	17.37	17.37	17.37	17.37	17.37	3.21%	-
Sep 7, 2026	16.83	16.83	16.83	16.83	16.83	-0.59%	-
Sep 4, 2026	16.93	16.93	16.93	16.93	16.93	0.36%	-
Sep 3, 2026	16.87	16.87	16.87	16.87	16.87	-1.17%	-
Sep 2, 2026	17.07	17.07	17.07	17.07	17.07	1.01%	-
Sep 1, 2026	16.90	16.90	16.90	16.90	16.90	2.74%	-
Aug 31, 2026	16.45	16.45	16.45	16.45	16.45	0.67%	-
Aug 28, 2026	16.13	16.26	16.13	16.34	16.34	1.36%	38
Aug 27, 2026	16.12	16.12	16.12	16.12	16.12	-0.62%	-
Aug 26, 2026	16.24	16.24	16.24	16.22	16.22	0.81%	10
Aug 25, 2026	16.30	16.30	16.30	16.09	16.09	-1.05%	45
Aug 24, 2026	15.47	16.54	15.47	16.26	16.26	-0.12%	523
Aug 21, 2026	15.59	16.27	15.59	16.28	16.28	5.65%	593
Aug 20, 2026	15.27	15.80	15.27	15.41	15.41	1.31%	2,722
Aug 19, 2026	14.90	14.90	14.90	15.21	15.21	3.68%	901
Aug 18, 2026	14.73	14.73	14.73	14.67	14.67	-1.08%	1,499
Aug 17, 2026	14.69	14.76	14.69	14.83	14.83	2.99%	2,500
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%	-