BIT:1SHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	36.70	36.72	36.70	36.42	36.42	-1.11%	70
Mar 25, 2026	36.83	36.83	36.83	36.83	36.83	0.19%	-
Mar 24, 2026	36.76	36.76	36.76	36.76	36.76	0.11%	-
Mar 23, 2026	36.72	36.72	36.72	36.72	36.72	0.47%	-
Mar 20, 2026	36.99	37.13	36.52	36.55	36.55	-1.85%	103
Mar 19, 2026	37.16	37.41	37.16	37.24	37.24	-4.93%	647
Mar 18, 2026	38.66	38.66	38.00	39.17	39.17	-0.91%	253
Mar 17, 2026	39.53	39.53	39.53	39.53	39.53	3.27%	-
Mar 16, 2026	38.46	38.46	38.46	38.28	38.28	-1.26%	155
Mar 13, 2026	38.93	38.93	38.65	38.77	38.77	-0.05%	37
Mar 12, 2026	38.79	38.79	38.79	38.79	38.79	-0.79%	-
Mar 11, 2026	39.46	39.69	39.46	39.10	39.10	-1.59%	182
Mar 10, 2026	39.73	39.73	39.73	39.73	39.73	-0.45%	-
Mar 9, 2026	39.66	39.66	39.66	39.91	39.91	-1.31%	20
Mar 6, 2026	40.44	40.44	40.44	40.44	40.44	0.12%	-
Mar 5, 2026	40.70	40.70	40.70	40.39	40.39	-2.67%	50
Mar 4, 2026	41.73	41.73	41.73	41.50	41.50	3.72%	1
Mar 3, 2026	40.53	40.53	40.07	40.01	40.01	-3.24%	114
Mar 2, 2026	40.48	40.48	40.48	41.35	41.35	-2.38%	20
Feb 27, 2026	42.36	42.36	42.36	42.36	42.36	3.24%	-
Feb 26, 2026	41.03	41.03	41.03	41.03	41.03	-1.94%	-
Feb 25, 2026	41.65	41.65	41.65	41.84	41.84	-0.57%	20
Feb 24, 2026	42.08	42.08	42.08	42.08	42.08	1.28%	-
Feb 23, 2026	41.55	41.55	41.55	41.55	41.55	-1.19%	-
Feb 20, 2026	41.21	41.89	41.21	42.05	42.05	1.42%	395
Feb 19, 2026	41.55	41.55	41.55	41.46	41.46	-0.12%	207
Feb 18, 2026	41.51	41.51	41.51	41.51	41.51	1.42%	-
Feb 17, 2026	40.88	40.88	40.88	40.93	40.93	0.12%	90
Feb 16, 2026	40.65	40.78	40.65	40.88	40.88	0.32%	190
Feb 13, 2026	39.90	40.91	39.90	40.75	40.75	-2.28%	588
Feb 12, 2026	40.63	40.69	40.60	41.70	41.70	-7.35%	286
Feb 11, 2026	40.38	40.60	40.23	45.01	45.01	9.57%	41
Feb 10, 2026	41.08	41.08	41.08	41.08	41.08	1.06%	-
Feb 9, 2026	40.68	40.68	40.68	40.65	40.65	-1.41%	20
Feb 6, 2026	41.23	41.23	41.23	41.23	41.23	-3.06%	-
Feb 5, 2026	41.24	41.60	41.24	42.53	41.53	-0.54%	210
Feb 4, 2026	42.68	43.00	42.68	42.76	41.75	1.21%	670
Feb 3, 2026	42.68	42.71	42.30	42.25	41.26	-0.05%	1,390
Feb 2, 2026	42.05	42.05	42.05	42.27	41.28	0.12%	20
Jan 30, 2026	41.23	41.23	41.23	42.22	41.23	0.12%	-
Jan 29, 2026	41.18	41.18	41.18	42.17	41.18	-0.99%	-
Jan 28, 2026	41.59	41.59	41.59	42.59	41.59	-1.46%	-
Jan 27, 2026	42.20	42.20	42.20	43.22	42.20	-0.28%	-
Jan 26, 2026	43.34	43.37	43.34	43.34	42.32	0.53%	188
Jan 23, 2026	44.03	44.03	43.38	43.11	42.10	-2.38%	120
Jan 22, 2026	44.34	44.37	44.34	44.16	43.12	0.91%	254
Jan 21, 2026	43.74	43.74	43.74	43.76	42.73	-1.49%	1
Jan 20, 2026	44.40	44.41	44.40	44.42	43.38	-0.63%	298
Jan 19, 2026	44.98	44.98	44.98	44.70	43.65	-3.75%	45
Jan 16, 2026	46.82	46.82	46.50	46.44	45.35	-0.83%	675