BIT:1SO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	81.78	81.78	81.78	81.78	81.78	0.99%	-
Jun 15, 2026	80.98	80.98	80.98	80.98	80.98	-0.30%	-
Jun 12, 2026	81.22	81.22	81.22	81.22	81.22	-1.17%	-
Jun 11, 2026	82.18	82.18	82.18	82.18	82.18	1.03%	-
Jun 10, 2026	81.34	81.34	81.34	81.34	81.34	1.90%	-
Jun 9, 2026	79.82	79.82	79.82	79.82	79.82	0.66%	-
Jun 8, 2026	77.04	77.04	77.04	79.30	79.30	-1.22%	20
Jun 5, 2026	80.28	80.28	80.28	80.28	80.28	3.64%	-
Jun 4, 2026	77.46	77.46	77.46	77.46	77.46	-2.15%	-
Jun 3, 2026	79.16	79.16	79.16	79.16	79.16	2.83%	-
Jun 2, 2026	76.98	76.98	76.98	76.98	76.98	-0.57%	-
Jun 1, 2026	77.42	77.42	77.42	77.42	77.42	-1.63%	-
May 29, 2026	78.70	78.70	78.70	78.70	78.70	-1.48%	-
May 28, 2026	79.88	79.88	79.88	79.88	79.88	-1.29%	-
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%	-