BIT:1SFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	57.61	57.61	57.61	58.28	58.28	-1.42%	22
Oct 1, 2026	59.12	59.12	59.12	59.12	59.12	2.21%	-
Sep 30, 2026	57.84	57.84	57.84	57.84	57.84	2.23%	-
Sep 29, 2026	56.58	56.58	56.58	56.58	56.58	1.80%	-
Sep 28, 2026	55.58	55.58	55.58	55.58	55.58	-1.80%	-
Sep 25, 2026	56.57	56.57	56.57	56.60	56.60	-3.71%	29
Sep 24, 2026	58.78	58.78	58.78	58.78	58.78	-0.71%	-
Sep 23, 2026	59.20	59.20	59.20	59.20	59.20	-2.81%	-
Sep 22, 2026	60.91	60.91	60.91	60.91	60.91	-0.51%	-
Sep 21, 2026	61.22	61.22	61.22	61.22	61.22	0.44%	-
Sep 18, 2026	60.95	60.95	60.95	60.95	60.95	-0.16%	-
Sep 17, 2026	61.05	61.05	61.05	61.05	61.05	-2.34%	-
Sep 16, 2026	62.51	62.51	62.51	62.51	62.51	-3.40%	-
Sep 15, 2026	64.71	64.71	64.71	64.71	64.71	-0.43%	-
Sep 14, 2026	64.99	64.99	64.99	64.99	64.99	4.74%	-
Sep 11, 2026	62.02	62.02	62.02	62.05	62.05	-1.23%	147
Sep 10, 2026	62.82	62.82	62.82	62.82	62.82	-2.56%	-
Sep 9, 2026	64.83	64.85	64.83	64.47	64.47	-2.79%	320
Sep 8, 2026	66.32	66.32	66.32	66.32	66.32	-5.15%	-
Sep 7, 2026	69.92	69.92	69.92	69.92	69.92	0.50%	-
Sep 4, 2026	69.57	69.57	69.57	69.57	69.57	2.66%	-
Sep 3, 2026	67.77	67.77	67.77	67.77	67.77	2.39%	-
Sep 2, 2026	67.89	67.89	67.89	66.19	66.19	-8.56%	600
Sep 1, 2026	72.39	72.39	72.39	72.39	72.39	3.10%	-
Aug 31, 2026	70.21	70.21	70.21	70.21	70.21	-1.78%	-
Aug 28, 2026	71.48	71.48	71.48	71.48	71.48	-1.07%	-
Aug 27, 2026	72.25	72.25	72.25	72.25	72.25	-1.85%	-
Aug 26, 2026	73.61	73.61	73.61	73.61	73.61	0.53%	-
Aug 25, 2026	73.22	73.22	73.22	73.22	73.22	2.03%	-
Aug 24, 2026	70.90	70.90	70.90	71.76	71.76	4.42%	50
Aug 21, 2026	68.72	68.72	68.72	68.72	68.72	3.42%	-
Aug 20, 2026	66.45	66.45	66.45	66.45	66.45	-3.23%	-
Aug 19, 2026	68.67	68.67	68.67	68.67	68.67	-0.59%	-
Aug 18, 2026	69.08	69.08	69.08	69.08	69.08	-0.97%	-
Aug 17, 2026	69.76	69.76	69.76	69.76	69.76	-2.26%	-
Aug 14, 2026	71.37	71.37	71.37	71.37	71.37	-1.45%	-
Aug 13, 2026	72.42	72.42	72.42	72.42	72.42	-0.41%	-
Aug 12, 2026	72.72	72.72	72.72	72.72	72.72	-0.60%	-
Aug 11, 2026	73.16	73.16	73.16	73.16	73.16	-2.06%	-
Aug 10, 2026	74.70	74.70	74.70	74.70	74.70	-1.43%	-
Aug 7, 2026	75.78	75.78	75.78	75.78	75.78	1.96%	-
Aug 6, 2026	74.32	74.32	74.32	74.32	74.32	-0.24%	-
Aug 5, 2026	74.50	74.50	74.50	74.50	74.50	-0.77%	-
Aug 4, 2026	75.08	75.08	75.08	75.08	75.08	-3.57%	-
Aug 3, 2026	77.86	77.86	77.86	77.86	77.86	2.38%	-
Jul 31, 2026	76.05	76.05	76.05	76.05	76.05	-1.43%	-
Jul 30, 2026	76.98	76.98	76.98	77.15	77.15	10.01%	225
Jul 29, 2026	70.13	70.13	70.13	70.13	70.13	2.45%	-
Jul 28, 2026	68.45	68.45	68.45	68.45	68.45	1.35%	-
Jul 27, 2026	67.54	67.54	67.54	67.54	67.54	4.10%	-