BIT:1SECU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	13.46	13.46	13.46	13.46	13.46	-	-
Oct 1, 2026	13.46	13.46	13.46	13.46	13.46	-	-
Sep 30, 2026	13.46	13.46	13.46	13.46	13.46	0.82%	-
Sep 29, 2026	13.35	13.35	13.35	13.35	13.35	-	-
Sep 28, 2026	13.35	13.35	13.35	13.35	13.35	-	-
Sep 25, 2026	13.35	13.35	13.35	13.35	13.35	-	-
Sep 24, 2026	13.35	13.35	13.35	13.35	13.35	-0.37%	-
Sep 23, 2026	13.40	13.40	13.40	13.40	13.40	-	-
Sep 22, 2026	13.40	13.40	13.40	13.40	13.40	-	-
Sep 21, 2026	13.40	13.40	13.40	13.40	13.40	-	-
Sep 18, 2026	13.40	13.40	13.40	13.40	13.40	-	-
Sep 17, 2026	13.40	13.40	13.40	13.40	13.40	-	-
Sep 16, 2026	13.40	13.40	13.40	13.40	13.40	-	-
Sep 15, 2026	13.40	13.40	13.40	13.40	13.40	0.90%	-
Sep 14, 2026	13.28	13.28	13.28	13.28	13.28	-2.78%	-
Sep 11, 2026	13.66	13.66	13.66	13.66	13.66	-1.66%	-
Sep 10, 2026	13.89	13.89	13.89	13.89	13.89	2.13%	-
Sep 9, 2026	13.60	13.60	13.60	13.60	13.60	-3.06%	-
Sep 8, 2026	14.03	14.03	14.03	14.03	14.03	1.96%	-
Sep 7, 2026	13.76	13.76	13.76	13.76	13.76	-0.72%	-
Sep 4, 2026	13.86	13.86	13.86	13.86	13.86	0.36%	-
Sep 3, 2026	13.81	13.81	13.81	13.81	13.81	0.58%	-
Sep 2, 2026	13.73	13.73	13.73	13.73	13.73	-1.22%	-
Sep 1, 2026	13.90	13.90	13.90	13.90	13.90	0.94%	-
Aug 31, 2026	13.77	13.77	13.77	13.77	13.77	-0.43%	-
Aug 28, 2026	13.83	13.83	13.83	13.83	13.83	0.95%	-
Aug 27, 2026	13.70	13.70	13.70	13.70	13.70	0.81%	-
Aug 26, 2026	13.59	13.59	13.59	13.59	13.59	0.59%	-
Aug 25, 2026	13.51	13.51	13.51	13.51	13.51	0.82%	-
Aug 24, 2026	13.40	13.40	13.40	13.40	13.40	-3.18%	-
Aug 21, 2026	13.84	13.84	13.84	13.84	13.84	1.76%	-
Aug 20, 2026	13.60	13.60	13.60	13.60	13.60	2.03%	-
Aug 19, 2026	13.33	13.33	13.33	13.33	13.33	-1.19%	-
Aug 18, 2026	13.49	13.49	13.49	13.49	13.49	2.51%	-
Aug 17, 2026	13.16	13.16	13.16	13.16	13.16	-3.09%	-
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%	-