BIT:1SHBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	12.47	12.47	12.47	12.47	12.47	0.73%	-
Jun 4, 2026	12.38	12.38	12.38	12.38	12.38	-0.40%	-
Jun 3, 2026	12.43	12.43	12.43	12.43	12.43	0.24%	-
Jun 2, 2026	12.40	12.40	12.40	12.40	12.40	2.90%	-
Jun 1, 2026	12.05	12.05	12.05	12.05	12.05	1.77%	-
May 29, 2026	11.84	11.84	11.84	11.84	11.84	0.68%	-
May 28, 2026	11.76	11.76	11.76	11.76	11.76	1.03%	-
May 27, 2026	11.64	11.64	11.64	11.64	11.64	-7.44%	-
May 26, 2026	12.58	12.58	12.58	12.58	12.58	-0.20%	-
May 25, 2026	12.60	12.60	12.60	12.60	12.60	0.72%	-
May 22, 2026	12.51	12.51	12.51	12.51	12.51	0.20%	-
May 21, 2026	12.49	12.49	12.49	12.49	12.49	0.16%	-
May 20, 2026	12.47	12.47	12.47	12.47	12.47	0.32%	-
May 19, 2026	12.43	12.43	12.43	12.43	12.43	-0.52%	-
May 18, 2026	12.49	12.49	12.49	12.49	12.49	-	-