BIT:1SHBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	13.24	13.24	13.24	13.24	13.24	0.04%	-
Aug 13, 2026	13.24	13.24	13.24	13.24	13.24	1.38%	-
Aug 12, 2026	13.06	13.06	13.06	13.06	13.06	-1.58%	-
Aug 11, 2026	13.27	13.27	13.27	13.27	13.27	-0.23%	-
Aug 10, 2026	13.30	13.30	13.30	13.30	13.30	-1.63%	-
Aug 7, 2026	13.52	13.52	13.52	13.52	13.52	0.60%	-
Aug 6, 2026	13.44	13.44	13.44	13.44	13.44	-0.11%	-
Aug 5, 2026	13.45	13.45	13.45	13.45	13.45	1.89%	-
Aug 4, 2026	13.20	13.20	13.20	13.20	13.20	2.13%	-
Aug 3, 2026	12.93	12.93	12.93	12.93	12.93	-1.56%	-
Jul 31, 2026	13.13	13.13	13.13	13.13	13.13	1.35%	-
Jul 30, 2026	12.96	12.96	12.96	12.96	12.96	0.82%	-
Jul 29, 2026	12.85	12.85	12.85	12.85	12.85	-1.34%	-
Jul 28, 2026	13.03	13.03	13.03	13.03	13.03	-0.08%	-
Jul 27, 2026	13.04	13.04	13.04	13.04	13.04	0.89%	-
Jul 24, 2026	12.92	12.92	12.92	12.92	12.92	0.86%	-
Jul 23, 2026	12.81	12.81	12.81	12.81	12.81	-0.43%	-
Jul 22, 2026	12.87	12.87	12.87	12.87	12.87	-0.08%	-
Jul 21, 2026	12.88	12.88	12.88	12.88	12.88	1.14%	-
Jul 20, 2026	12.73	12.73	12.73	12.73	12.73	-0.16%	-
Jul 17, 2026	12.75	12.75	12.75	12.75	12.75	-0.16%	-
Jul 16, 2026	12.77	12.77	12.77	12.77	12.77	-	-
Jul 15, 2026	12.77	12.77	12.77	12.77	12.77	-1.66%	-
Jul 14, 2026	12.99	12.99	12.99	12.99	12.99	0.39%	-
Jul 13, 2026	12.94	12.94	12.94	12.94	12.94	0.82%	-
Jul 10, 2026	12.83	12.83	12.83	12.83	12.83	1.99%	-
Jul 9, 2026	12.58	12.58	12.58	12.58	12.58	2.61%	-
Jul 8, 2026	12.26	12.26	12.26	12.26	12.26	-6.66%	-
Jul 7, 2026	13.14	13.14	13.14	13.14	13.14	0.69%	-
Jul 6, 2026	13.05	13.05	13.05	13.05	13.05	0.46%	-
Jul 3, 2026	12.99	12.99	12.99	12.99	12.99	0.23%	-
Jul 2, 2026	12.96	12.96	12.96	12.96	12.96	0.66%	-
Jul 1, 2026	12.87	12.87	12.87	12.87	12.87	-0.12%	-
Jun 30, 2026	12.89	12.89	12.89	12.89	12.89	0.55%	-
Jun 29, 2026	12.82	12.82	12.82	12.82	12.82	-0.08%	-
Jun 26, 2026	12.83	12.83	12.83	12.83	12.83	-0.43%	-
Jun 25, 2026	12.88	12.88	12.88	12.88	12.88	0.55%	-
Jun 24, 2026	12.81	12.81	12.81	12.81	12.81	-0.74%	-
Jun 23, 2026	12.91	12.91	12.91	12.91	12.91	-0.35%	-
Jun 22, 2026	12.95	12.95	12.95	12.95	12.95	0.43%	-
Jun 19, 2026	12.90	12.90	12.90	12.90	12.90	-	-
Jun 18, 2026	12.90	12.90	12.90	12.90	12.90	0.19%	-
Jun 17, 2026	12.87	12.87	12.87	12.87	12.87	0.27%	-
Jun 16, 2026	12.84	12.84	12.84	12.84	12.84	0.82%	-
Jun 15, 2026	12.93	12.93	12.93	12.73	12.73	1.68%	76
Jun 12, 2026	12.52	12.52	12.52	12.52	12.52	1.54%	-
Jun 11, 2026	12.33	12.33	12.33	12.33	12.33	-0.28%	-
Jun 10, 2026	12.37	12.37	12.37	12.37	12.37	-0.68%	-
Jun 9, 2026	12.45	12.45	12.45	12.45	12.45	1.92%	-
Jun 8, 2026	12.22	12.22	12.22	12.22	12.22	-2.04%	-