BIT:1SIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	272.60	275.85	271.80	273.30	273.30	1.07%	673
Jun 15, 2026	269.00	272.80	269.00	270.40	270.40	2.48%	586
Jun 12, 2026	265.50	270.00	263.10	263.85	263.85	1.72%	569
Jun 11, 2026	262.15	262.15	257.75	259.40	259.40	0.39%	149
Jun 10, 2026	261.05	263.20	256.35	258.40	258.40	-1.77%	609
Jun 9, 2026	267.50	270.30	262.65	263.05	263.05	-1.87%	789
Jun 8, 2026	264.75	268.00	262.00	268.05	268.05	-0.20%	440
Jun 5, 2026	281.65	281.65	268.10	268.60	268.60	-0.94%	256
Jun 4, 2026	274.85	275.20	270.45	271.15	271.15	-1.74%	295
Jun 3, 2026	274.35	276.50	273.55	275.95	275.95	-1.04%	636
Jun 2, 2026	276.05	280.75	276.05	278.85	278.85	2.56%	173
Jun 1, 2026	270.85	274.75	270.05	271.90	271.90	0.57%	190
May 29, 2026	270.50	272.35	269.50	270.35	270.35	-0.30%	312
May 28, 2026	272.85	274.85	267.45	271.15	271.15	-1.18%	452
May 27, 2026	272.90	279.00	272.90	274.40	274.40	0.40%	956
May 26, 2026	274.70	274.85	272.65	273.30	273.30	-1.28%	326
May 25, 2026	269.20	276.80	269.20	276.85	276.85	2.78%	334
May 22, 2026	266.00	270.00	265.75	269.35	269.35	1.43%	411
May 21, 2026	264.45	267.15	262.30	265.55	265.55	0.40%	407
May 20, 2026	259.20	266.45	259.20	264.50	264.50	2.88%	738
May 19, 2026	262.75	264.95	255.45	257.10	257.10	-1.19%	251
May 18, 2026	266.75	266.75	256.90	260.20	260.20	-0.12%	665
May 15, 2026	269.05	269.05	258.70	260.50	260.50	-4.98%	941
May 14, 2026	270.10	276.55	270.10	274.15	274.15	3.26%	562
May 13, 2026	263.80	270.05	259.60	265.50	265.50	0.70%	578
May 12, 2026	267.00	267.00	262.90	263.65	263.65	-1.90%	109
May 11, 2026	264.85	267.35	264.45	268.75	268.75	1.49%	237
May 8, 2026	265.00	266.15	263.20	264.80	264.80	-0.86%	555
May 7, 2026	271.65	271.70	267.25	267.10	267.10	-0.72%	690
May 6, 2026	262.80	270.95	261.45	269.05	269.05	3.36%	1,730
May 5, 2026	251.00	260.00	251.00	260.30	260.30	3.79%	422
May 4, 2026	249.45	255.70	249.45	250.80	250.80	-0.46%	473
Apr 30, 2026	233.70	250.70	233.70	251.95	251.95	2.42%	55
Apr 29, 2026	248.00	248.45	246.00	246.00	246.00	-2.48%	310
Apr 28, 2026	262.65	262.65	251.45	252.25	252.25	0.34%	326
Apr 27, 2026	235.50	254.55	235.50	251.40	251.40	3.56%	1,244
Apr 24, 2026	242.90	243.35	240.00	242.75	242.75	-0.35%	398
Apr 23, 2026	242.30	243.25	241.30	243.60	243.60	0.85%	83
Apr 22, 2026	247.90	247.90	242.00	241.55	241.55	-0.17%	253
Apr 21, 2026	244.70	246.10	241.15	241.95	241.95	-0.27%	261
Apr 20, 2026	244.45	244.45	241.25	242.60	242.60	-2.30%	307
Apr 17, 2026	239.25	249.90	239.25	248.30	248.30	3.01%	887
Apr 16, 2026	238.70	241.05	237.10	241.05	241.05	0.90%	652
Apr 15, 2026	236.20	239.45	236.20	238.90	238.90	0.40%	142
Apr 14, 2026	234.70	238.50	234.35	237.95	237.95	3.75%	591
Apr 13, 2026	226.90	229.70	226.00	229.35	229.35	-0.50%	362
Apr 10, 2026	229.00	234.30	228.25	230.50	230.50	1.81%	670
Apr 9, 2026	228.65	229.20	225.45	226.40	226.40	-1.99%	554
Apr 8, 2026	230.20	233.10	227.10	231.00	231.00	10.03%	1,676
Apr 7, 2026	220.00	220.00	209.95	209.95	209.95	-1.22%	2,225