BIT:1SIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	72.00	72.00	72.00	72.00	72.00	0.14%	-
Sep 4, 2026	71.90	71.90	71.90	71.90	71.90	-2.64%	-
Sep 3, 2026	73.85	73.85	73.85	73.85	73.85	2.43%	-
Sep 2, 2026	72.10	72.10	72.10	72.10	72.10	0.35%	-
Sep 1, 2026	71.85	71.85	71.85	71.85	71.85	-1.78%	-
Aug 31, 2026	73.15	73.15	73.15	73.15	73.15	-0.20%	-
Aug 28, 2026	73.30	73.30	73.30	73.30	73.30	1.03%	-
Aug 27, 2026	72.55	72.55	72.55	72.55	72.55	0.07%	-
Aug 26, 2026	72.50	72.50	72.50	72.50	72.50	-0.34%	-
Aug 25, 2026	72.75	72.75	72.75	72.75	72.75	-0.14%	-
Aug 24, 2026	72.85	72.85	72.85	72.85	72.85	-0.88%	-
Aug 21, 2026	73.50	73.50	73.50	73.50	73.50	2.01%	-
Aug 20, 2026	72.05	72.05	72.05	72.05	72.05	0.14%	-
Aug 19, 2026	71.95	71.95	71.95	71.95	71.95	-0.28%	-
Aug 18, 2026	72.15	72.15	72.15	72.15	72.15	0.42%	-
Aug 17, 2026	71.85	71.85	71.85	71.85	71.85	-1.37%	-
Aug 14, 2026	72.85	72.85	72.85	72.85	72.85	-0.27%	-
Aug 13, 2026	76.00	76.00	75.60	73.05	73.05	6.18%	20
Aug 12, 2026	72.35	72.35	72.35	68.80	68.80	-3.30%	22
Aug 11, 2026	71.15	71.15	71.15	71.15	71.15	-0.28%	-
Aug 10, 2026	71.35	71.35	71.35	71.35	71.35	0.14%	-
Aug 7, 2026	71.25	71.25	71.25	71.25	71.25	1.57%	-
Aug 6, 2026	70.15	70.15	70.15	70.15	70.15	-0.07%	-
Aug 5, 2026	70.20	70.20	70.20	70.20	70.20	-0.85%	-
Aug 4, 2026	70.80	70.80	70.80	70.80	70.80	-0.98%	-
Aug 3, 2026	71.50	71.50	71.50	71.50	71.50	-0.07%	-
Jul 31, 2026	71.55	71.55	71.55	71.55	71.55	-0.56%	-
Jul 30, 2026	71.95	71.95	71.95	71.95	71.95	1.48%	-
Jul 29, 2026	70.90	70.90	70.90	70.90	70.90	-1.32%	-
Jul 28, 2026	71.85	71.85	71.85	71.85	71.85	3.23%	-
Jul 27, 2026	69.60	69.60	69.60	69.60	69.60	-0.29%	-
Jul 24, 2026	69.80	69.80	69.80	69.80	69.80	1.01%	-
Jul 23, 2026	69.10	69.10	69.10	69.10	69.10	-3.49%	-
Jul 22, 2026	71.60	71.60	71.60	71.60	71.60	1.99%	-
Jul 21, 2026	70.20	70.20	70.20	70.20	70.20	-2.70%	-
Jul 20, 2026	71.95	71.95	71.95	72.15	72.15	2.70%	6
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%	-