BIT:1SECU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	15.45	15.45	15.45	15.45	15.45	1.31%	-
Apr 13, 2026	15.25	15.25	15.25	15.25	15.25	-0.20%	-
Apr 10, 2026	15.28	15.28	15.28	15.28	15.28	-0.20%	-
Apr 9, 2026	15.31	15.31	15.31	15.31	15.31	2.68%	-
Apr 8, 2026	14.91	14.91	14.91	14.91	14.91	0.54%	-
Apr 7, 2026	14.83	14.83	14.83	14.83	14.83	-1.26%	-
Apr 2, 2026	15.02	15.02	15.02	15.02	15.02	-0.07%	-
Apr 1, 2026	15.03	15.03	15.03	15.03	15.03	3.98%	-
Mar 31, 2026	14.46	14.46	14.46	14.46	14.46	0.14%	-
Mar 30, 2026	14.44	14.44	14.44	14.44	14.44	-0.10%	-
Mar 27, 2026	14.45	14.45	14.45	14.45	14.45	0.42%	-
Mar 26, 2026	14.39	14.39	14.39	14.39	14.39	0.35%	-
Mar 25, 2026	14.34	14.34	14.34	14.34	14.34	0.21%	-
Mar 24, 2026	14.31	14.31	14.31	14.31	14.31	-1.21%	-
Mar 23, 2026	14.49	14.49	14.49	14.49	14.49	5.31%	-
Mar 20, 2026	13.76	13.76	13.76	13.76	13.76	-0.86%	-
Mar 19, 2026	13.70	13.70	13.70	13.88	13.88	1.20%	500
Mar 18, 2026	13.71	13.71	13.71	13.71	13.71	-	-
Mar 17, 2026	13.71	13.71	13.71	13.71	13.71	3.32%	-
Mar 16, 2026	13.27	13.27	13.27	13.27	13.27	-1.23%	-
Mar 13, 2026	13.44	13.44	13.44	13.44	13.44	-0.19%	-
Mar 12, 2026	13.46	13.46	13.46	13.46	13.46	-2.07%	-
Mar 11, 2026	13.75	13.75	13.75	13.75	13.75	-0.36%	-
Mar 10, 2026	13.80	13.80	13.80	13.80	13.80	-1.00%	-
Mar 9, 2026	13.94	13.94	13.94	13.94	13.94	3.49%	-
Mar 6, 2026	13.47	13.47	13.47	13.47	13.47	-2.53%	-
Mar 5, 2026	13.82	13.82	13.82	13.82	13.82	0.44%	-
Mar 4, 2026	13.76	13.76	13.76	13.76	13.76	-10.42%	-
Mar 3, 2026	15.36	15.36	15.36	15.36	15.36	1.69%	-
Mar 2, 2026	15.10	15.10	15.10	15.10	15.10	-0.17%	-
Feb 27, 2026	15.13	15.13	15.13	15.13	15.13	-0.10%	-
Feb 26, 2026	15.14	15.14	15.14	15.14	15.14	0.13%	-
Feb 25, 2026	15.12	15.12	15.12	15.12	15.12	0.30%	-
Feb 24, 2026	15.08	15.08	15.08	15.08	15.08	-3.02%	-
Feb 23, 2026	15.55	15.55	15.55	15.55	15.55	-1.80%	-
Feb 20, 2026	15.83	15.83	15.83	15.83	15.83	2.76%	-
Feb 19, 2026	15.41	15.41	15.41	15.41	15.41	4.26%	-
Feb 18, 2026	14.78	14.78	14.78	14.78	14.78	-5.86%	-
Feb 17, 2026	15.70	15.70	15.70	15.70	15.70	6.91%	-
Feb 16, 2026	14.68	14.68	14.68	14.68	14.68	-7.00%	-
Feb 13, 2026	15.79	15.79	15.79	15.79	15.79	5.69%	-
Feb 12, 2026	14.94	14.94	14.94	14.94	14.94	-0.30%	-
Feb 11, 2026	14.98	14.98	14.98	14.98	14.98	-0.10%	-
Feb 10, 2026	15.00	15.00	15.00	15.00	15.00	11.45%	-
Feb 9, 2026	13.46	13.46	13.46	13.46	13.46	-5.51%	-
Feb 6, 2026	14.24	14.24	14.24	14.24	14.24	0.04%	-
Feb 5, 2026	14.24	14.24	14.24	14.24	14.24	3.15%	-
Feb 4, 2026	13.80	13.80	13.80	13.80	13.80	-0.33%	-
Feb 3, 2026	13.85	13.85	13.85	13.85	13.85	3.98%	-
Feb 2, 2026	13.32	13.32	13.32	13.32	13.32	-4.99%	-