BIT:1SIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	283.00	284.35	282.75	283.95	283.95	-0.11%	270
Aug 13, 2026	283.30	284.80	283.00	284.25	284.25	0.89%	245
Aug 12, 2026	280.55	283.30	280.55	281.75	281.75	0.70%	729
Aug 11, 2026	275.60	280.90	275.60	279.80	279.80	0.94%	333
Aug 10, 2026	278.30	280.50	276.30	277.20	277.20	-1.25%	306
Aug 7, 2026	276.65	282.25	274.85	280.70	280.70	2.75%	814
Aug 6, 2026	286.10	286.10	269.00	273.20	273.20	-4.51%	1,623
Aug 5, 2026	289.55	290.20	284.45	286.10	286.10	-0.66%	480
Aug 4, 2026	286.20	289.65	286.00	288.00	288.00	1.09%	382
Aug 3, 2026	283.90	286.80	281.30	284.90	284.90	1.01%	271
Jul 31, 2026	285.65	286.15	280.30	282.05	282.05	0.46%	283
Jul 30, 2026	272.00	282.05	272.00	280.75	280.75	3.45%	1,153
Jul 29, 2026	273.45	274.00	271.65	271.40	271.40	0.02%	142
Jul 28, 2026	270.75	272.50	268.20	271.35	271.35	-0.70%	203
Jul 27, 2026	276.50	276.75	272.75	273.25	273.25	0.63%	252
Jul 24, 2026	270.50	272.55	269.60	271.55	271.55	1.50%	131
Jul 23, 2026	268.50	270.50	267.00	267.55	267.55	-1.31%	129
Jul 22, 2026	270.75	272.90	269.30	271.10	271.10	-0.20%	174
Jul 21, 2026	266.40	271.65	265.55	271.65	271.65	2.47%	203
Jul 20, 2026	266.35	267.90	264.55	265.10	265.10	1.20%	200
Jul 17, 2026	263.60	264.40	261.05	261.95	261.95	-2.64%	273
Jul 16, 2026	271.85	271.85	264.15	269.05	269.05	-0.52%	564
Jul 15, 2026	270.45	272.65	269.85	270.45	270.45	-0.75%	164
Jul 14, 2026	260.15	273.90	260.15	272.50	272.50	0.37%	178
Jul 13, 2026	271.90	271.90	268.50	271.50	271.50	-0.28%	225
Jul 10, 2026	272.85	273.60	271.80	272.25	272.25	-0.40%	169
Jul 9, 2026	277.80	277.80	269.95	273.35	273.35	3.05%	498
Jul 8, 2026	268.15	268.15	262.30	265.25	265.25	-1.85%	1,239
Jul 7, 2026	278.00	278.35	268.80	270.25	270.25	-3.79%	1,116
Jul 6, 2026	282.50	283.85	278.45	280.90	280.90	-1.20%	487
Jul 3, 2026	289.95	289.95	280.90	284.30	284.30	2.49%	591
Jul 2, 2026	270.50	278.80	269.90	277.40	277.40	0.87%	641
Jul 1, 2026	278.50	278.50	272.55	275.00	275.00	-2.69%	464
Jun 30, 2026	274.30	282.60	274.20	282.60	282.60	5.17%	1,466
Jun 29, 2026	269.15	269.15	267.15	268.70	268.70	0.39%	150
Jun 26, 2026	272.75	272.75	266.60	267.65	267.65	-1.74%	300
Jun 25, 2026	273.25	275.50	271.75	272.40	272.40	0.68%	405
Jun 24, 2026	271.60	271.95	266.35	270.55	270.55	-0.59%	717
Jun 23, 2026	273.40	273.40	269.65	272.15	272.15	-2.65%	588
Jun 22, 2026	274.10	280.10	274.00	279.55	279.55	1.43%	674
Jun 19, 2026	275.50	278.60	274.50	275.60	275.60	-0.60%	355
Jun 18, 2026	274.40	277.30	273.00	277.25	277.25	1.41%	278
Jun 17, 2026	273.30	274.95	272.20	273.40	273.40	0.04%	283
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