BIT:1SHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	34.95	34.95	34.95	34.65	34.65	-1.31%	100
May 25, 2026	38.00	38.00	34.92	35.11	35.11	1.62%	94
May 22, 2026	34.55	34.55	34.55	34.55	34.55	0.09%	-
May 21, 2026	34.52	34.52	34.52	34.52	34.52	0.52%	-
May 20, 2026	34.34	34.34	34.34	34.34	34.34	0.91%	-
May 19, 2026	34.03	34.03	34.03	34.03	34.03	0.95%	-
May 18, 2026	33.06	33.60	32.99	33.71	33.71	0.33%	170
May 15, 2026	34.09	34.09	33.74	33.60	33.60	-1.67%	55
May 14, 2026	34.26	34.26	34.26	34.17	34.17	1.15%	108
May 13, 2026	33.78	33.78	33.78	33.78	33.78	-0.15%	-
May 12, 2026	33.34	33.78	33.29	33.83	33.83	1.96%	95
May 11, 2026	33.64	33.68	33.64	33.18	33.18	-1.25%	1,000
May 8, 2026	33.72	33.85	33.53	33.60	33.60	-0.56%	707
May 7, 2026	33.93	34.06	33.75	33.79	33.79	-2.45%	204
May 6, 2026	36.41	36.41	36.00	34.64	34.64	-1.31%	895
May 5, 2026	35.26	35.26	35.13	35.10	35.10	0.52%	947
May 4, 2026	35.00	35.00	34.92	34.92	34.92	-1.38%	157
Apr 30, 2026	34.57	34.57	34.57	35.41	35.41	7.21%	2
Apr 29, 2026	34.96	34.96	33.80	33.03	33.03	-6.43%	272
Apr 28, 2026	35.20	35.20	35.05	35.30	35.30	-0.84%	286
Apr 27, 2026	35.76	35.83	35.76	35.60	35.60	3.22%	430
Apr 24, 2026	35.50	35.69	35.50	34.49	34.49	-1.96%	560
Apr 23, 2026	35.18	35.18	35.18	35.18	35.18	-4.58%	-
Apr 22, 2026	36.87	36.87	36.87	36.87	36.87	-3.23%	-
Apr 21, 2026	38.66	38.66	38.66	38.10	38.10	-3.10%	50
Apr 20, 2026	38.47	38.47	38.47	39.32	39.32	0.92%	50
Apr 17, 2026	38.43	38.70	38.43	38.96	38.96	1.56%	50
Apr 16, 2026	38.57	38.57	38.57	38.36	38.36	-0.18%	52
Apr 15, 2026	38.43	38.43	38.43	38.43	38.43	0.50%	10
Apr 14, 2026	38.29	38.32	38.01	38.24	38.24	1.32%	426
Apr 13, 2026	37.54	37.54	37.54	37.74	37.74	-0.11%	20
Apr 10, 2026	37.91	37.91	37.91	37.78	37.78	1.31%	280
Apr 9, 2026	37.29	37.29	37.29	37.29	37.29	-1.51%	-
Apr 8, 2026	38.00	38.00	37.63	37.86	37.86	2.44%	300
Apr 7, 2026	36.04	36.04	36.04	36.96	36.96	0.38%	80
Apr 2, 2026	36.07	36.07	35.84	36.82	36.82	1.43%	225
Apr 1, 2026	36.30	36.30	36.30	36.30	36.30	3.21%	-
Mar 31, 2026	35.84	35.84	35.84	35.17	35.17	-2.22%	10
Mar 30, 2026	35.97	35.97	35.97	35.97	35.97	2.92%	-
Mar 27, 2026	34.95	34.95	34.95	34.95	34.95	-4.04%	-
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