BIT:1SIGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	14.50	14.50	14.50	14.29	14.29	-1.18%	36
Oct 1, 2026	14.53	14.53	14.36	14.46	14.46	1.40%	51
Sep 30, 2026	14.50	14.50	14.39	14.26	14.26	-1.52%	2,270
Sep 29, 2026	14.30	14.55	14.30	14.48	14.48	0.21%	5,572
Sep 28, 2026	14.50	14.50	14.34	14.45	14.45	1.76%	6,788
Sep 25, 2026	14.20	14.20	14.20	14.20	14.20	1.00%	87
Sep 24, 2026	14.31	14.31	14.31	14.06	14.06	-3.17%	151
Sep 23, 2026	14.34	14.34	14.34	14.52	14.52	0.97%	150
Sep 22, 2026	14.25	14.25	14.25	14.38	14.38	1.77%	167
Sep 21, 2026	13.90	14.01	13.90	14.13	14.13	1.58%	1,701
Sep 18, 2026	13.88	13.88	13.85	13.91	13.91	-0.07%	2,217
Sep 17, 2026	13.91	13.91	13.91	13.92	13.92	-0.36%	269
Sep 16, 2026	13.76	13.89	13.76	13.97	13.97	3.18%	340
Sep 15, 2026	13.77	13.77	13.77	13.54	13.54	0.30%	219
Sep 14, 2026	13.59	13.59	13.56	13.50	13.50	4.17%	2,678
Sep 11, 2026	13.98	13.98	13.71	12.96	12.96	-8.28%	1,482
Sep 10, 2026	14.16	14.16	14.16	14.13	14.13	0.57%	343
Sep 9, 2026	14.09	14.09	13.98	14.05	14.05	-2.23%	3,272
Sep 8, 2026	14.26	14.38	14.26	14.37	14.37	-0.55%	3,661
Sep 7, 2026	14.28	14.31	14.19	14.45	14.45	-0.28%	7,085
Sep 4, 2026	14.34	14.61	14.34	14.49	14.49	0.49%	5,458
Sep 3, 2026	14.49	14.49	14.27	14.42	14.42	-3.55%	6,127
Sep 2, 2026	14.27	14.43	14.27	14.95	14.95	0.27%	1,763
Sep 1, 2026	14.56	14.56	14.43	14.91	14.91	2.19%	4,157
Aug 31, 2026	14.91	14.91	14.61	14.59	14.59	23.43%	11,683
Aug 28, 2026	14.86	14.95	14.86	11.82	11.82	-20.35%	14,090
Aug 27, 2026	14.87	14.89	14.87	14.84	14.84	-2.50%	2,620
Aug 26, 2026	14.98	14.98	14.83	15.22	15.22	5.04%	18,591
Aug 25, 2026	14.86	14.94	14.74	14.49	14.49	0.28%	34,867
Aug 24, 2026	14.45	14.45	14.45	14.45	14.45	6.88%	-
Aug 21, 2026	14.16	14.40	14.15	13.52	13.52	-0.07%	12,548
Aug 20, 2026	14.24	14.24	13.87	13.53	13.53	-0.73%	6,955
Aug 19, 2026	13.94	14.03	13.84	13.63	13.63	-1.45%	17,589
Aug 18, 2026	13.80	13.98	13.80	13.83	13.83	-0.22%	34,069
Aug 17, 2026	13.86	13.86	13.86	13.86	13.86	-14.13%	-
Aug 14, 2026	16.58	16.58	16.50	16.14	16.14	-2.83%	2,004
Aug 13, 2026	16.49	16.61	16.34	16.61	16.61	0.54%	14,160
Aug 12, 2026	16.28	16.35	16.28	16.52	16.52	29.98%	2,896
Aug 11, 2026	16.26	16.36	16.24	12.71	12.71	-22.69%	5,632
Aug 10, 2026	16.61	16.61	16.49	16.44	16.44	1.67%	9,641
Aug 7, 2026	16.48	16.49	16.48	16.17	16.17	0.56%	4,185
Aug 6, 2026	16.75	16.81	16.66	16.08	16.08	0.31%	7,200
Aug 5, 2026	16.85	16.89	16.67	16.03	16.03	-0.50%	17,896
Aug 4, 2026	16.86	16.86	16.55	16.11	16.11	-1.35%	11,738
Aug 3, 2026	16.04	16.56	16.04	16.33	16.33	3.62%	7,917
Jul 31, 2026	16.06	16.07	15.69	15.76	15.76	-2.78%	22,374
Jul 30, 2026	16.43	16.51	16.16	16.21	16.21	-0.12%	18,895
Jul 29, 2026	16.62	16.62	16.33	16.23	16.23	-1.76%	13,471
Jul 28, 2026	15.88	16.62	15.84	16.52	16.52	8.04%	45,582
Jul 27, 2026	15.05	15.27	15.04	15.29	15.29	1.26%	9,180