BIT:1SECU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	14.41	14.41	14.41	14.41	14.41	-1.37%	-
Jun 2, 2026	14.61	14.61	14.61	14.61	14.61	3.62%	-
Jun 1, 2026	14.10	14.10	14.10	14.10	14.10	-3.69%	-
May 29, 2026	14.64	14.64	14.64	14.64	14.64	1.88%	-
May 28, 2026	14.37	14.37	14.37	14.37	14.37	0.49%	-
May 27, 2026	14.30	14.30	14.30	14.30	14.30	-3.70%	-
May 26, 2026	14.85	14.85	14.85	14.85	14.85	1.37%	-
May 25, 2026	14.65	14.65	14.65	14.65	14.65	-0.54%	-
May 22, 2026	14.73	14.73	14.73	14.73	14.73	0.27%	-
May 21, 2026	14.69	14.69	14.69	14.69	14.69	0.27%	-
May 20, 2026	14.65	14.65	14.65	14.65	14.65	0.55%	-
May 19, 2026	14.57	14.57	14.57	14.57	14.57	-1.49%	-
May 18, 2026	14.79	14.79	14.79	14.79	14.79	0.61%	-
May 15, 2026	14.70	14.70	14.70	14.70	14.70	-2.58%	-
May 14, 2026	15.09	15.09	15.09	15.09	15.09	-1.44%	-
May 13, 2026	15.31	15.31	15.31	15.31	15.31	3.73%	-
May 12, 2026	14.76	14.76	14.76	14.76	14.76	-0.87%	-
May 11, 2026	14.89	14.89	14.89	14.89	14.89	-0.80%	-
May 8, 2026	15.01	15.01	15.01	15.01	15.01	0.67%	-
May 7, 2026	14.91	14.91	14.91	14.91	14.91	-1.19%	-
May 6, 2026	15.09	15.09	15.09	15.09	15.09	1.68%	-
May 5, 2026	14.84	14.84	14.84	14.84	14.84	1.99%	-
May 4, 2026	14.55	14.55	14.55	14.55	14.55	-12.14%	-
Apr 30, 2026	16.56	16.56	16.56	16.56	16.56	11.69%	-
Apr 29, 2026	15.07	15.07	15.07	15.07	14.83	1.14%	-
Apr 28, 2026	14.90	14.90	14.90	14.90	14.66	-2.30%	-
Apr 27, 2026	15.25	15.25	15.25	15.25	15.00	-0.97%	-
Apr 24, 2026	15.40	15.40	15.40	15.40	15.15	0.13%	-
Apr 23, 2026	15.38	15.38	15.38	15.38	15.13	-1.47%	-
Apr 22, 2026	15.61	15.61	15.61	15.61	15.36	-0.19%	-
Apr 21, 2026	15.64	15.64	15.64	15.64	15.39	-0.26%	-
Apr 20, 2026	15.68	15.68	15.68	15.68	15.43	-0.32%	-
Apr 17, 2026	15.73	15.73	15.73	15.73	15.48	0.38%	-
Apr 16, 2026	15.67	15.67	15.67	15.67	15.42	1.29%	-
Apr 15, 2026	15.47	15.47	15.47	15.47	15.22	0.13%	-
Apr 14, 2026	15.45	15.45	15.45	15.45	15.20	1.31%	-
Apr 13, 2026	15.25	15.25	15.25	15.25	15.00	-0.20%	-
Apr 10, 2026	15.28	15.28	15.28	15.28	15.03	-0.20%	-
Apr 9, 2026	15.31	15.31	15.31	15.31	15.06	2.68%	-
Apr 8, 2026	14.91	14.91	14.91	14.91	14.67	0.54%	-
Apr 7, 2026	14.83	14.83	14.83	14.83	14.59	-1.26%	-
Apr 2, 2026	15.02	15.02	15.02	15.02	14.78	-0.07%	-
Apr 1, 2026	15.03	15.03	15.03	15.03	14.79	3.98%	-
Mar 31, 2026	14.46	14.46	14.46	14.46	14.22	0.14%	-
Mar 30, 2026	14.44	14.44	14.44	14.44	14.20	-0.10%	-
Mar 27, 2026	14.45	14.45	14.45	14.45	14.22	0.42%	-
Mar 26, 2026	14.39	14.39	14.39	14.39	14.16	0.35%	-
Mar 25, 2026	14.34	14.34	14.34	14.34	14.11	0.21%	-
Mar 24, 2026	14.31	14.31	14.31	14.31	14.08	-1.21%	-
Mar 23, 2026	14.49	14.49	14.49	14.49	14.25	5.31%	-