BIT:1SHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	37.82	37.82	37.82	38.01	38.01	1.66%	250
Oct 1, 2026	37.39	37.39	37.39	37.39	37.39	-2.17%	-
Sep 30, 2026	38.22	38.22	38.22	38.22	38.22	-1.06%	-
Sep 29, 2026	38.63	38.63	38.63	38.63	38.63	-0.28%	-
Sep 28, 2026	38.74	38.74	38.74	38.74	38.74	2.22%	-
Sep 25, 2026	37.90	37.90	37.90	37.90	37.90	1.91%	-
Sep 24, 2026	37.34	37.34	37.34	37.19	37.19	-0.43%	2
Sep 23, 2026	37.42	37.42	37.26	37.35	37.35	-0.85%	85
Sep 22, 2026	37.90	37.90	37.42	37.67	37.67	-0.74%	19
Sep 21, 2026	37.88	37.88	37.88	37.95	37.95	0.21%	2
Sep 18, 2026	37.87	37.87	37.87	37.87	37.87	-1.79%	-
Sep 17, 2026	38.65	38.65	38.65	38.56	38.56	-0.16%	2
Sep 16, 2026	38.62	38.62	38.62	38.62	38.62	-1.73%	-
Sep 15, 2026	39.30	39.30	39.30	39.30	39.30	0.51%	-
Sep 14, 2026	39.10	39.10	39.10	39.10	39.10	2.30%	-
Sep 11, 2026	38.22	38.22	38.22	38.22	38.22	-0.65%	-
Sep 10, 2026	38.47	38.47	38.47	38.47	38.47	-0.18%	-
Sep 9, 2026	38.37	38.37	38.37	38.54	38.54	-1.05%	150
Sep 8, 2026	38.57	38.57	38.43	38.95	38.95	0.78%	277
Sep 7, 2026	38.65	38.65	38.65	38.65	38.65	-0.28%	-
Sep 4, 2026	38.76	38.76	38.76	38.76	38.76	-0.31%	-
Sep 3, 2026	38.88	38.88	38.88	38.88	38.88	-1.34%	-
Sep 2, 2026	39.19	39.20	39.13	39.41	39.41	0.15%	206
Sep 1, 2026	39.40	39.40	38.81	39.35	39.35	0.10%	157
Aug 31, 2026	39.31	39.31	39.31	39.31	39.31	-0.76%	-
Aug 28, 2026	39.61	39.61	39.61	39.61	39.61	0.84%	-
Aug 27, 2026	39.28	39.28	39.28	39.28	39.28	-0.48%	-
Aug 26, 2026	39.47	39.47	39.47	39.47	39.47	-0.78%	-
Aug 25, 2026	39.78	39.78	39.78	39.78	39.78	-1.68%	-
Aug 24, 2026	40.23	40.70	40.23	40.46	40.46	0.75%	130
Aug 21, 2026	40.06	40.06	40.05	40.16	40.16	-0.12%	5
Aug 20, 2026	40.02	40.02	40.02	40.21	40.21	0.47%	25
Aug 19, 2026	40.02	40.02	40.02	40.02	40.02	1.52%	-
Aug 18, 2026	39.42	39.42	39.42	39.42	39.42	0.33%	-
Aug 17, 2026	39.29	39.29	39.29	39.29	39.29	-0.81%	-
Aug 14, 2026	39.61	39.61	39.61	39.61	39.61	1.41%	-
Aug 13, 2026	40.53	40.53	39.26	39.06	39.06	-0.33%	165
Aug 12, 2026	39.19	39.19	39.19	39.19	39.19	-0.73%	-
Aug 11, 2026	39.12	39.53	39.12	39.48	39.48	0.51%	151
Aug 10, 2026	39.28	39.28	39.28	39.28	39.28	-0.61%	-
Aug 7, 2026	39.38	39.43	39.37	39.52	39.52	1.99%	26
Aug 6, 2026	39.32	39.32	39.32	38.75	38.75	-1.07%	26
Aug 5, 2026	39.17	39.17	39.17	39.17	39.17	0.38%	-
Aug 4, 2026	38.93	38.93	38.93	39.02	39.02	-0.23%	100
Aug 3, 2026	39.15	39.20	39.15	39.11	39.11	5.96%	530
Jul 31, 2026	37.26	37.26	36.56	36.91	36.91	-0.57%	1,575
Jul 30, 2026	37.55	37.55	37.00	37.12	37.12	1.45%	530
Jul 29, 2026	37.33	38.62	35.86	36.59	36.59	1.22%	688
Jul 28, 2026	35.11	35.45	35.11	36.15	36.15	1.35%	187
Jul 27, 2026	35.48	35.49	35.48	35.67	35.67	2.29%	65