BIT:1SO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	80.92	80.92	80.92	80.92	80.92	-0.05%	-
May 26, 2026	80.96	80.96	80.96	80.96	80.96	-0.61%	-
May 25, 2026	81.46	81.46	81.46	81.46	81.46	0.64%	-
May 22, 2026	80.94	80.94	80.94	80.94	80.94	-0.10%	-
May 21, 2026	81.02	81.02	81.02	81.02	81.02	0.47%	-
May 20, 2026	80.64	80.64	80.64	80.64	80.64	-0.81%	-
May 19, 2026	81.30	81.30	81.30	81.30	81.30	2.21%	-
May 18, 2026	79.54	79.54	79.54	79.54	79.54	1.97%	-
May 15, 2026	76.50	78.00	76.50	78.00	78.00	-0.41%	80
May 14, 2026	75.52	79.00	75.52	79.00	78.32	-2.40%	12
May 13, 2026	80.94	80.94	80.94	80.94	80.24	2.35%	-
May 12, 2026	79.08	79.08	79.08	79.08	78.40	0.74%	-
May 11, 2026	78.50	78.50	78.50	78.50	77.82	-2.73%	-
May 8, 2026	80.70	80.70	80.70	80.70	80.00	-0.22%	-
May 7, 2026	80.88	80.88	80.88	80.88	80.18	2.30%	-
May 6, 2026	79.06	79.06	79.06	79.06	78.38	-4.33%	-
May 5, 2026	82.64	82.64	82.64	82.64	81.93	-2.04%	-
May 4, 2026	84.36	84.36	84.36	84.36	83.63	0.64%	-
Apr 30, 2026	83.82	83.82	83.82	83.82	83.10	4.07%	-
Apr 29, 2026	80.54	80.54	80.54	80.54	79.85	-0.67%	-
Apr 28, 2026	81.08	81.08	81.08	81.08	80.38	0.97%	-
Apr 27, 2026	79.98	79.98	79.98	80.30	79.61	0.40%	21
Apr 24, 2026	79.98	79.98	79.98	79.98	79.29	0.30%	-
Apr 23, 2026	79.74	79.74	79.74	79.74	79.05	1.12%	-
Apr 22, 2026	78.86	78.86	78.86	78.86	78.18	0.15%	-
Apr 21, 2026	82.66	82.66	82.66	78.74	78.06	-1.80%	2
Apr 20, 2026	80.18	80.18	80.18	80.18	79.49	1.03%	-
Apr 17, 2026	79.36	79.36	79.36	79.36	78.68	-1.17%	-
Apr 16, 2026	80.30	80.30	80.30	80.30	79.61	-	-
Apr 15, 2026	80.30	80.30	80.30	80.30	79.61	-1.25%	-
Apr 14, 2026	81.32	81.32	81.32	81.32	80.62	-1.12%	-
Apr 13, 2026	82.24	82.24	82.24	82.24	81.53	-1.25%	-
Apr 10, 2026	83.28	83.28	83.28	83.28	82.56	-0.86%	-
Apr 9, 2026	84.00	84.00	84.00	84.00	83.28	2.31%	-
Apr 8, 2026	82.10	82.10	82.10	82.10	81.39	-2.59%	-
Apr 7, 2026	84.28	84.28	84.28	84.28	83.55	-0.09%	-
Apr 2, 2026	84.36	84.36	84.36	84.36	83.63	1.76%	-
Apr 1, 2026	82.90	82.90	82.90	82.90	82.19	-0.01%	-
Mar 31, 2026	82.91	82.91	82.91	82.91	82.20	-2.52%	-
Mar 30, 2026	85.05	85.05	85.05	85.05	84.32	1.76%	-
Mar 27, 2026	83.58	83.58	83.58	83.58	82.86	1.47%	-
Mar 26, 2026	82.37	82.37	82.37	82.37	81.66	0.49%	-
Mar 25, 2026	81.97	81.97	81.97	81.97	81.26	-	-
Mar 24, 2026	81.97	81.97	81.97	81.97	81.26	1.04%	-
Mar 23, 2026	81.13	81.13	81.13	81.13	80.43	-0.66%	-
Mar 20, 2026	81.67	81.67	81.67	81.67	80.97	-1.78%	-
Mar 19, 2026	83.15	83.15	83.15	83.15	82.43	-1.55%	-
Mar 18, 2026	84.46	84.46	84.46	84.46	83.73	-1.92%	-
Mar 17, 2026	86.29	86.29	86.29	86.11	85.37	0.30%	6
Mar 16, 2026	85.85	85.85	85.85	85.85	85.11	-0.61%	-