BIT:1SO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	85.38	85.38	85.38	85.38	85.38	0.49%	-
Jul 23, 2026	84.96	84.96	84.96	84.96	84.96	1.87%	-
Jul 22, 2026	83.40	83.40	83.40	83.40	83.40	1.96%	-
Jul 21, 2026	81.80	81.80	81.80	81.80	81.80	-1.87%	-
Jul 20, 2026	83.36	83.36	83.36	83.36	83.36	-1.65%	-
Jul 17, 2026	84.76	84.76	84.76	84.76	84.76	1.56%	-
Jul 16, 2026	83.46	83.46	83.46	83.46	83.46	-0.64%	-
Jul 15, 2026	84.00	84.00	84.00	84.00	84.00	-0.19%	-
Jul 14, 2026	84.16	84.16	84.16	84.16	84.16	-0.24%	-
Jul 13, 2026	84.36	84.36	84.36	84.36	84.36	0.79%	-
Jul 10, 2026	83.70	83.70	83.70	83.70	83.70	-0.40%	-
Jul 9, 2026	84.04	84.04	84.04	84.04	84.04	-1.36%	-
Jul 8, 2026	85.20	85.20	85.20	85.20	85.20	-1.02%	-
Jul 7, 2026	86.08	86.08	86.08	86.08	86.08	2.21%	-
Jul 6, 2026	87.46	87.46	84.86	84.22	84.22	-4.69%	22
Jul 3, 2026	88.36	88.36	88.36	88.36	88.36	4.52%	-
Jul 2, 2026	84.54	84.54	84.54	84.54	84.54	0.74%	-
Jul 1, 2026	83.92	83.92	83.92	83.92	83.92	-0.24%	-
Jun 30, 2026	84.12	84.12	84.12	84.12	84.12	-0.83%	-
Jun 29, 2026	84.82	84.82	84.82	84.82	84.82	-0.07%	-
Jun 26, 2026	84.88	84.88	84.88	84.88	84.88	0.47%	-
Jun 25, 2026	84.48	84.48	84.48	84.48	84.48	1.10%	-
Jun 24, 2026	83.56	83.56	83.56	83.56	83.56	0.22%	-
Jun 23, 2026	83.38	83.38	83.38	83.38	83.38	1.66%	-
Jun 22, 2026	82.02	82.02	82.02	82.02	82.02	1.01%	-
Jun 19, 2026	81.20	81.20	81.20	81.20	81.20	-0.61%	-
Jun 18, 2026	81.70	81.70	81.70	81.70	81.70	1.31%	-
Jun 17, 2026	80.64	80.64	80.64	80.64	80.64	-1.39%	-
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%	-