BIT:1SIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	73.10	73.10	73.10	73.10	73.10	-3.31%	-
Jun 2, 2026	75.60	75.60	75.60	75.60	75.60	2.23%	-
Jun 1, 2026	73.95	73.95	73.95	73.95	73.95	-2.95%	-
May 29, 2026	76.20	76.20	76.20	76.20	76.20	2.14%	-
May 28, 2026	74.95	74.95	73.30	74.60	74.60	-2.16%	602
May 27, 2026	76.25	76.25	76.25	76.25	76.25	2.76%	-
May 26, 2026	73.65	73.65	73.65	74.20	74.20	0.61%	136
May 25, 2026	73.75	73.75	73.75	73.75	73.75	1.94%	-
May 22, 2026	72.35	72.35	72.35	72.35	72.35	-1.43%	-
May 21, 2026	72.00	72.00	71.30	73.40	73.40	2.73%	90
May 20, 2026	71.45	71.45	71.45	71.45	71.45	1.42%	-
May 19, 2026	70.45	70.45	70.45	70.45	70.45	1.81%	-
May 18, 2026	69.20	69.20	69.20	69.20	69.20	-3.01%	-
May 15, 2026	70.80	70.80	70.80	71.35	71.35	-1.04%	50
May 14, 2026	72.10	72.10	72.10	72.10	72.10	0.77%	-
May 13, 2026	72.25	72.95	72.25	71.55	71.55	3.32%	127
May 12, 2026	69.25	69.25	69.25	69.25	69.25	-0.14%	-
May 11, 2026	69.35	69.35	69.35	69.35	69.35	-0.93%	40
May 8, 2026	70.00	70.00	70.00	70.00	70.00	0.43%	-
May 7, 2026	69.70	69.70	69.70	69.70	69.70	-	-
May 6, 2026	70.60	70.60	70.60	69.70	69.70	3.03%	20
May 5, 2026	67.65	67.65	67.65	67.65	67.65	-3.15%	-
May 4, 2026	68.75	68.75	68.75	69.85	69.85	2.42%	10
Apr 30, 2026	68.20	68.20	68.20	68.20	68.20	2.10%	-
Apr 29, 2026	66.80	66.80	66.80	66.80	66.80	-3.88%	-
Apr 28, 2026	69.50	69.50	69.50	69.50	69.50	-1.35%	17
Apr 27, 2026	70.45	70.45	70.45	70.45	70.45	-	-
Apr 24, 2026	70.70	70.70	70.70	70.45	70.45	-5.18%	50
Apr 23, 2026	74.30	74.30	74.30	74.30	74.30	-3.32%	-
Apr 22, 2026	76.35	76.35	76.35	76.85	76.85	-0.07%	166
Apr 21, 2026	76.90	76.90	76.90	76.90	76.90	1.59%	-
Apr 20, 2026	75.90	75.90	75.90	75.70	75.70	-0.92%	112
Apr 17, 2026	75.25	75.40	75.25	76.40	76.40	1.60%	43
Apr 16, 2026	75.20	75.20	75.20	75.20	75.20	2.04%	-
Apr 15, 2026	74.25	74.25	74.25	73.70	73.70	0.27%	20
Apr 14, 2026	74.10	74.10	74.10	73.50	73.50	1.52%	50
Apr 13, 2026	72.40	72.40	72.40	72.40	72.40	0.49%	-
Apr 10, 2026	72.05	72.05	72.05	72.05	72.05	5.88%	-
Apr 9, 2026	68.05	68.05	68.05	68.05	68.05	-3.54%	-
Apr 8, 2026	70.50	70.50	70.50	70.55	70.55	6.17%	30
Apr 7, 2026	67.80	67.80	67.70	66.45	66.45	-0.45%	100
Apr 2, 2026	66.75	66.75	66.75	66.75	66.75	1.68%	-
Apr 1, 2026	65.05	65.05	65.05	65.65	65.65	2.50%	20
Mar 31, 2026	64.05	64.05	64.05	64.05	64.05	1.26%	-
Mar 30, 2026	63.25	63.25	63.25	63.25	63.25	-1.86%	-
Mar 27, 2026	64.10	64.10	64.10	64.45	64.45	2.46%	214
Mar 26, 2026	62.90	62.90	62.90	62.90	62.90	0.56%	-
Mar 25, 2026	62.55	62.55	62.55	62.55	62.55	1.05%	-
Mar 24, 2026	61.90	61.90	61.90	61.90	61.90	1.56%	-
Mar 23, 2026	60.95	60.95	60.95	60.95	60.95	0.83%	-