BIT:1SIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	70.25	70.25	70.25	70.25	70.25	0.29%	-
Jul 16, 2026	70.05	70.05	70.05	70.05	70.05	-0.07%	-
Jul 15, 2026	70.10	70.10	70.10	70.10	70.10	1.82%	-
Jul 14, 2026	68.85	68.85	68.85	68.85	68.85	-1.43%	-
Jul 13, 2026	69.85	69.85	69.85	69.85	69.85	-6.30%	-
Jul 10, 2026	72.45	72.45	72.45	74.55	74.55	7.42%	35
Jul 9, 2026	69.40	69.40	69.40	69.40	69.40	4.28%	-
Jul 8, 2026	66.55	66.55	66.55	66.55	66.55	-3.55%	-
Jul 7, 2026	69.00	69.00	69.00	69.00	69.00	-1.08%	-
Jul 6, 2026	67.25	67.25	67.25	69.75	69.75	5.12%	25
Jul 3, 2026	66.35	66.35	66.35	66.35	66.35	-0.82%	-
Jul 2, 2026	65.55	65.55	65.30	66.90	66.90	3.00%	32
Jul 1, 2026	64.95	64.95	64.95	64.95	64.95	1.64%	-
Jun 30, 2026	63.90	63.90	63.90	63.90	63.90	-0.08%	-
Jun 29, 2026	63.95	63.95	63.95	63.95	63.95	-3.18%	-
Jun 26, 2026	66.05	66.05	66.05	66.05	66.05	-2.44%	-
Jun 25, 2026	67.70	67.70	67.70	67.70	67.70	1.04%	-
Jun 24, 2026	68.90	68.90	66.50	67.00	67.00	-5.23%	57
Jun 23, 2026	70.70	70.70	70.70	70.70	70.70	-0.56%	-
Jun 22, 2026	71.10	71.10	71.10	71.10	71.10	-3.20%	-
Jun 19, 2026	73.45	73.45	73.45	73.45	73.45	-2.26%	-
Jun 18, 2026	72.30	72.30	72.30	75.15	75.15	9.79%	30
Jun 17, 2026	74.90	74.90	74.90	71.65	68.45	-3.83%	20
Jun 16, 2026	73.70	73.70	73.70	74.50	71.17	-2.61%	20
Jun 15, 2026	74.55	74.55	74.30	76.50	73.08	2.75%	95
Jun 12, 2026	73.80	73.80	73.80	74.45	71.12	5.01%	20
Jun 11, 2026	70.90	70.90	70.90	70.90	67.73	-2.54%	-
Jun 10, 2026	72.50	73.00	72.50	72.75	69.50	1.11%	208
Jun 9, 2026	71.95	71.95	71.95	71.95	68.74	-1.84%	-
Jun 8, 2026	73.25	73.25	73.25	73.30	70.03	2.88%	24
Jun 5, 2026	72.70	72.70	72.70	71.25	68.07	-1.52%	20
Jun 4, 2026	73.35	73.35	73.35	72.35	69.12	-1.03%	11
Jun 3, 2026	73.10	73.10	73.10	73.10	69.84	-3.31%	-
Jun 2, 2026	75.60	75.60	75.60	75.60	72.22	2.23%	-
Jun 1, 2026	73.95	73.95	73.95	73.95	70.65	-2.95%	-
May 29, 2026	76.20	76.20	76.20	76.20	72.80	2.14%	-
May 28, 2026	74.95	74.95	73.30	74.60	71.27	-2.16%	602
May 27, 2026	76.25	76.25	76.25	76.25	72.84	2.76%	-
May 26, 2026	73.65	73.65	73.65	74.20	70.89	0.61%	136
May 25, 2026	73.75	73.75	73.75	73.75	70.46	1.94%	-
May 22, 2026	72.35	72.35	72.35	72.35	69.12	-1.43%	-
May 21, 2026	72.00	72.00	71.30	73.40	70.12	2.73%	90
May 20, 2026	71.45	71.45	71.45	71.45	68.26	1.42%	-
May 19, 2026	70.45	70.45	70.45	70.45	67.30	1.81%	-
May 18, 2026	69.20	69.20	69.20	69.20	66.11	-3.01%	-
May 15, 2026	70.80	70.80	70.80	71.35	68.16	-1.04%	50
May 14, 2026	72.10	72.10	72.10	72.10	68.88	0.77%	-
May 13, 2026	72.25	72.95	72.25	71.55	68.35	3.32%	127
May 12, 2026	69.25	69.25	69.25	69.25	66.16	-0.14%	-
May 11, 2026	69.35	69.35	69.35	69.35	66.25	-0.93%	40