BIT:1SECU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	13.58	13.58	13.58	13.58	13.58	2.03%	-
Aug 13, 2026	13.31	13.31	13.31	13.31	13.31	-2.99%	-
Aug 12, 2026	13.72	13.72	13.72	13.72	13.72	-1.86%	-
Aug 11, 2026	13.98	13.98	13.98	13.98	13.98	-1.41%	-
Aug 10, 2026	14.18	14.18	14.18	14.18	14.18	-2.27%	-
Aug 7, 2026	14.51	14.51	14.51	14.51	14.51	0.62%	-
Aug 6, 2026	14.42	14.42	14.42	14.42	14.42	1.12%	-
Aug 5, 2026	14.26	14.26	14.26	14.26	14.26	-1.38%	-
Aug 4, 2026	14.46	14.46	14.46	14.46	14.46	0.56%	-
Aug 3, 2026	14.38	14.38	14.38	14.38	14.38	-1.10%	-
Jul 31, 2026	14.54	14.54	14.54	14.54	14.54	-2.35%	-
Jul 30, 2026	14.89	14.89	14.89	14.89	14.89	2.76%	-
Jul 29, 2026	14.49	14.49	14.49	14.49	14.49	-2.75%	-
Jul 28, 2026	14.90	14.90	14.90	14.90	14.90	1.02%	-
Jul 27, 2026	14.75	14.75	14.75	14.75	14.75	2.08%	-
Jul 24, 2026	14.45	14.45	14.45	14.45	14.45	-7.13%	-
Jul 23, 2026	15.56	15.56	15.56	15.56	15.56	2.17%	-
Jul 22, 2026	15.23	15.23	15.23	15.23	15.23	-0.26%	-
Jul 21, 2026	15.27	15.27	15.27	15.27	15.27	0.53%	-
Jul 20, 2026	15.19	15.19	15.19	15.19	15.19	-0.98%	-
Jul 17, 2026	15.34	15.34	15.34	15.34	15.34	0.46%	-
Jul 16, 2026	15.27	15.27	15.27	15.27	15.27	2.69%	-
Jul 15, 2026	14.87	14.87	14.87	14.87	14.87	-1.00%	-
Jul 14, 2026	15.02	15.02	15.02	15.02	15.02	2.46%	-
Jul 13, 2026	14.66	14.66	14.66	14.66	14.66	-2.85%	-
Jul 10, 2026	15.09	15.09	15.09	15.09	15.09	-1.37%	-
Jul 9, 2026	15.30	15.30	15.30	15.30	15.30	2.34%	-
Jul 8, 2026	14.95	14.95	14.95	14.95	14.95	-2.35%	-
Jul 7, 2026	15.31	15.31	15.31	15.31	15.31	2.20%	-
Jul 6, 2026	14.98	14.98	14.98	14.98	14.98	2.53%	-
Jul 3, 2026	14.61	14.61	14.61	14.61	14.61	0.27%	-
Jul 2, 2026	14.57	14.57	14.57	14.57	14.57	-	-
Jul 1, 2026	14.57	14.57	14.57	14.57	14.57	3.77%	-
Jun 30, 2026	14.04	14.04	14.04	14.04	14.04	-0.43%	-
Jun 29, 2026	14.10	14.10	14.10	14.10	14.10	-2.69%	-
Jun 26, 2026	14.49	14.49	14.49	14.49	14.49	3.35%	-
Jun 25, 2026	14.02	14.02	14.02	14.02	14.02	-1.89%	-
Jun 24, 2026	14.29	14.29	14.29	14.29	14.29	2.14%	-
Jun 23, 2026	13.99	13.99	13.99	13.99	13.99	-1.48%	-
Jun 22, 2026	14.20	14.20	14.20	14.20	14.20	-7.07%	-
Jun 19, 2026	15.28	15.28	15.28	15.28	15.28	8.45%	-
Jun 18, 2026	14.09	14.09	14.09	14.09	14.09	-1.12%	-
Jun 17, 2026	14.25	14.25	14.25	14.25	14.25	-2.40%	-
Jun 16, 2026	14.60	14.60	14.60	14.60	14.60	-1.95%	-
Jun 15, 2026	14.89	14.89	14.89	14.89	14.89	1.43%	-
Jun 12, 2026	14.68	14.68	14.68	14.68	14.68	2.37%	-
Jun 11, 2026	14.34	14.34	14.34	14.34	14.34	-3.50%	-
Jun 10, 2026	14.86	14.86	14.86	14.86	14.86	1.23%	-
Jun 9, 2026	14.68	14.68	14.68	14.68	14.68	-1.28%	-
Jun 8, 2026	14.87	14.87	14.87	14.87	14.87	1.85%	-