BIT:1SHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	35.48	35.49	35.48	35.67	35.67	2.29%	65
Jul 24, 2026	34.98	34.98	34.98	34.87	34.87	2.47%	73
Jul 23, 2026	34.20	34.28	34.20	34.03	34.03	-1.96%	133
Jul 22, 2026	34.37	34.37	34.35	34.71	34.71	0.29%	150
Jul 21, 2026	34.61	34.61	34.61	34.61	34.61	-2.15%	-
Jul 20, 2026	35.38	35.38	35.38	35.37	35.37	0.68%	10
Jul 17, 2026	35.39	35.39	35.16	35.13	35.13	0.60%	90
Jul 16, 2026	34.92	34.92	34.92	34.92	34.92	1.28%	-
Jul 15, 2026	34.48	34.48	34.48	34.48	34.48	0.52%	-
Jul 14, 2026	34.27	34.27	34.27	34.30	34.30	-3.65%	120
Jul 13, 2026	35.31	35.33	35.31	35.60	35.60	2.95%	48
Jul 10, 2026	34.43	34.79	34.43	34.58	34.58	0.29%	75
Jul 9, 2026	34.43	34.43	34.40	34.48	34.48	0.15%	61
Jul 8, 2026	35.15	35.15	34.09	34.43	34.43	-2.27%	144
Jul 7, 2026	35.55	35.55	35.55	35.23	35.23	1.09%	31
Jul 6, 2026	34.88	34.88	34.88	34.85	34.85	-0.97%	1
Jul 3, 2026	34.93	34.93	34.81	35.19	35.19	1.06%	343
Jul 2, 2026	35.23	35.23	34.02	34.82	34.82	-2.60%	550
Jul 1, 2026	34.06	34.15	34.06	35.75	35.75	4.26%	2
Jun 30, 2026	34.18	34.21	34.18	34.29	34.29	0.53%	61
Jun 29, 2026	34.39	34.39	34.39	34.11	34.11	-0.58%	1
Jun 26, 2026	34.31	34.31	34.31	34.31	34.31	-3.24%	-
Jun 25, 2026	34.00	34.00	32.85	35.46	35.46	3.17%	660
Jun 24, 2026	34.50	34.50	34.50	34.37	34.37	-0.64%	1
Jun 23, 2026	34.59	34.59	34.59	34.59	34.59	0.29%	-
Jun 22, 2026	34.66	34.67	34.66	34.49	34.49	0.97%	60
Jun 19, 2026	34.16	34.16	34.16	34.16	34.16	-0.29%	-
Jun 18, 2026	34.26	34.26	34.26	34.26	34.26	-2.31%	-
Jun 17, 2026	35.10	35.10	35.00	35.07	35.07	-0.48%	51
Jun 16, 2026	35.24	35.24	35.24	35.24	35.24	-	-
Jun 15, 2026	35.00	35.30	35.00	35.24	35.24	1.73%	618
Jun 12, 2026	34.64	34.64	34.64	34.64	34.64	-0.09%	-
Jun 11, 2026	34.67	34.67	34.67	34.67	34.67	-1.45%	-
Jun 10, 2026	35.18	35.18	35.18	35.18	35.18	2.09%	-
Jun 9, 2026	34.46	34.46	34.46	34.46	34.46	-0.09%	-
Jun 8, 2026	34.61	34.62	34.61	34.49	34.49	-0.17%	925
Jun 5, 2026	34.55	34.55	34.55	34.55	34.55	-0.58%	-
Jun 4, 2026	34.12	34.12	34.12	34.75	34.75	3.12%	20
Jun 3, 2026	34.01	34.01	34.01	33.70	33.70	-2.03%	29
Jun 2, 2026	34.40	34.40	34.40	34.40	34.40	0.41%	-
Jun 1, 2026	34.37	34.37	34.37	34.26	34.26	-4.38%	30
May 29, 2026	35.19	35.19	34.92	35.83	35.83	-0.11%	88
May 28, 2026	34.92	34.92	34.91	35.87	35.87	-0.19%	610
May 27, 2026	35.11	35.11	35.11	35.94	35.94	3.72%	6
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%	-