BIT:1SO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	79.06	79.06	79.06	79.06	79.06	-4.33%	-
May 5, 2026	82.64	82.64	82.64	82.64	82.64	-2.04%	-
May 4, 2026	84.36	84.36	84.36	84.36	84.36	0.64%	-
Apr 30, 2026	83.82	83.82	83.82	83.82	83.82	4.07%	-
Apr 29, 2026	80.54	80.54	80.54	80.54	80.54	-0.67%	-
Apr 28, 2026	81.08	81.08	81.08	81.08	81.08	0.97%	-
Apr 27, 2026	79.98	79.98	79.98	80.30	80.30	0.40%	21
Apr 24, 2026	79.98	79.98	79.98	79.98	79.98	0.30%	-
Apr 23, 2026	79.74	79.74	79.74	79.74	79.74	1.12%	-
Apr 22, 2026	78.86	78.86	78.86	78.86	78.86	0.15%	-
Apr 21, 2026	82.66	82.66	82.66	78.74	78.74	-1.80%	2
Apr 20, 2026	80.18	80.18	80.18	80.18	80.18	1.03%	-
Apr 17, 2026	79.36	79.36	79.36	79.36	79.36	-1.17%	-
Apr 16, 2026	80.30	80.30	80.30	80.30	80.30	-	-
Apr 15, 2026	80.30	80.30	80.30	80.30	80.30	-1.25%	-
Apr 14, 2026	81.32	81.32	81.32	81.32	81.32	-1.12%	-
Apr 13, 2026	82.24	82.24	82.24	82.24	82.24	-1.25%	-
Apr 10, 2026	83.28	83.28	83.28	83.28	83.28	-0.86%	-
Apr 9, 2026	84.00	84.00	84.00	84.00	84.00	2.31%	-
Apr 8, 2026	82.10	82.10	82.10	82.10	82.10	-2.59%	-
Apr 7, 2026	84.28	84.28	84.28	84.28	84.28	-0.09%	-
Apr 2, 2026	84.36	84.36	84.36	84.36	84.36	1.76%	-
Apr 1, 2026	82.90	82.90	82.90	82.90	82.90	-0.01%	-
Mar 31, 2026	82.91	82.91	82.91	82.91	82.91	-2.52%	-
Mar 30, 2026	85.05	85.05	85.05	85.05	85.05	1.76%	-
Mar 27, 2026	83.58	83.58	83.58	83.58	83.58	1.47%	-
Mar 26, 2026	82.37	82.37	82.37	82.37	82.37	0.49%	-
Mar 25, 2026	81.97	81.97	81.97	81.97	81.97	-	-
Mar 24, 2026	81.97	81.97	81.97	81.97	81.97	1.04%	-
Mar 23, 2026	81.13	81.13	81.13	81.13	81.13	-0.66%	-
Mar 20, 2026	81.67	81.67	81.67	81.67	81.67	-1.78%	-
Mar 19, 2026	83.15	83.15	83.15	83.15	83.15	-1.55%	-
Mar 18, 2026	84.46	84.46	84.46	84.46	84.46	-1.92%	-
Mar 17, 2026	86.29	86.29	86.29	86.11	86.11	0.30%	6
Mar 16, 2026	85.85	85.85	85.85	85.85	85.85	-0.61%	-
Mar 13, 2026	85.00	85.00	85.00	86.38	86.38	1.19%	6
Mar 12, 2026	85.36	85.36	85.36	85.36	85.36	2.98%	-
Mar 11, 2026	82.89	82.89	82.89	82.89	82.89	-0.40%	-
Mar 10, 2026	83.22	83.22	83.22	83.22	83.22	-0.82%	-
Mar 9, 2026	83.91	83.91	83.91	83.91	83.91	1.05%	-
Mar 6, 2026	83.04	83.04	83.04	83.04	83.04	-0.37%	-
Mar 5, 2026	83.35	83.35	83.35	83.35	83.35	0.16%	-
Mar 4, 2026	83.22	83.22	83.22	83.22	83.22	0.48%	-
Mar 3, 2026	82.82	82.82	82.82	82.82	82.82	-0.87%	-
Mar 2, 2026	84.96	84.96	84.96	83.55	83.55	1.26%	12
Feb 27, 2026	82.51	82.51	82.51	82.51	82.51	1.10%	-
Feb 26, 2026	80.94	80.94	80.94	81.61	81.61	1.34%	31
Feb 25, 2026	80.53	80.53	80.53	80.53	80.53	0.52%	-
Feb 24, 2026	80.11	80.11	80.11	80.11	80.11	-0.76%	-
Feb 23, 2026	80.72	80.72	80.72	80.72	80.72	0.67%	-