BIT:1SIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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