BIT:1SNOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	139.28	139.28	131.92	132.16	132.16	-5.84%	88
Mar 26, 2026	137.82	137.82	137.82	140.36	140.36	1.46%	50
Mar 25, 2026	138.30	138.78	138.30	138.34	138.34	-2.74%	19
Mar 24, 2026	146.20	146.20	141.78	142.24	142.24	-5.02%	37
Mar 23, 2026	142.38	151.70	142.26	149.76	149.76	1.53%	50
Mar 20, 2026	149.98	149.98	148.46	147.50	147.50	-1.67%	33
Mar 19, 2026	151.40	151.40	151.34	150.00	150.00	-1.26%	19
Mar 18, 2026	152.24	152.24	152.24	151.92	151.92	-0.22%	2
Mar 17, 2026	152.26	152.26	152.26	152.26	152.26	0.17%	-
Mar 16, 2026	157.60	157.60	152.00	152.00	152.00	-2.40%	8
Mar 13, 2026	155.74	155.74	155.74	155.74	155.74	0.72%	-
Mar 12, 2026	154.62	154.62	154.62	154.62	154.62	0.21%	-
Mar 11, 2026	156.84	156.86	156.00	154.30	154.30	1.54%	200
Mar 10, 2026	151.96	151.96	151.96	151.96	151.96	-2.15%	-
Mar 9, 2026	153.88	156.00	153.88	155.30	155.30	-0.15%	17
Mar 6, 2026	155.28	155.28	155.28	155.54	155.54	3.12%	4
Mar 5, 2026	145.00	145.86	145.00	150.84	150.84	4.03%	8
Mar 4, 2026	141.46	143.56	141.46	145.00	145.00	2.17%	288
Mar 3, 2026	142.12	142.12	142.12	141.92	141.92	-1.74%	7
Mar 2, 2026	138.72	144.88	138.72	144.44	144.44	2.94%	32
Feb 27, 2026	146.24	146.24	140.18	140.32	140.32	-4.49%	28
Feb 26, 2026	143.24	153.38	143.24	146.92	146.92	4.11%	199
Feb 25, 2026	137.38	139.06	136.46	141.12	141.12	3.48%	36
Feb 24, 2026	134.20	136.38	133.00	136.38	136.38	1.41%	411
Feb 23, 2026	146.40	147.78	136.08	134.48	134.48	-11.63%	162
Feb 20, 2026	152.92	156.00	152.92	152.18	152.18	0.67%	77
Feb 19, 2026	150.60	150.60	149.18	151.16	151.16	0.96%	38
Feb 18, 2026	145.48	145.48	145.48	149.72	149.72	1.34%	34
Feb 17, 2026	149.00	149.00	147.74	147.74	147.74	-4.75%	148
Feb 16, 2026	155.10	155.10	155.10	155.10	155.10	1.69%	-
Feb 13, 2026	145.68	153.16	142.90	152.52	152.52	6.45%	271
Feb 12, 2026	151.76	152.02	143.28	143.28	143.28	-2.91%	140
Feb 11, 2026	154.68	154.68	147.26	147.58	147.58	-4.02%	30
Feb 10, 2026	153.12	153.34	151.00	153.76	153.76	4.70%	203
Feb 9, 2026	143.70	146.74	141.88	146.86	146.86	3.03%	180
Feb 6, 2026	132.32	142.54	132.32	142.54	142.54	3.50%	321
Feb 5, 2026	140.32	141.18	131.12	137.72	137.72	-1.85%	111
Feb 4, 2026	145.68	146.42	139.00	140.32	140.32	-3.94%	238
Feb 3, 2026	164.02	164.02	161.34	146.08	146.08	-11.92%	126
Feb 2, 2026	164.18	170.68	162.26	165.84	165.84	-0.98%	181
Jan 30, 2026	165.22	167.48	165.22	167.48	167.48	-0.24%	45
Jan 29, 2026	173.72	173.72	166.00	167.88	167.88	-7.41%	398
Jan 28, 2026	179.24	182.04	179.24	181.32	181.32	1.79%	84
Jan 27, 2026	177.18	177.74	177.18	178.14	178.14	0.54%	12
Jan 26, 2026	177.48	178.20	177.48	177.18	177.18	-0.42%	160
Jan 23, 2026	179.02	179.02	178.94	177.92	177.92	1.55%	45
Jan 22, 2026	175.20	175.20	175.20	175.20	175.20	-1.83%	-
Jan 21, 2026	175.14	179.28	175.14	178.46	178.46	1.21%	62
Jan 20, 2026	175.46	176.90	174.20	176.32	176.32	-	127
Jan 19, 2026	176.38	177.80	176.12	176.32	176.32	-4.53%	83