BIT:1SOBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.68	35.68	35.68	35.68	35.68	-0.83%	-
Mar 4, 2026	32.38	35.84	32.38	35.98	35.98	0.45%	300
Mar 3, 2026	35.82	35.82	35.82	35.82	35.82	-1.32%	-
Mar 2, 2026	36.30	36.30	36.30	36.30	36.30	0.61%	-
Feb 27, 2026	36.00	36.00	36.00	36.08	36.08	-4.40%	40
Feb 26, 2026	37.74	37.74	37.74	37.74	37.74	-0.89%	-
Feb 25, 2026	37.20	37.20	37.20	38.08	38.08	0.16%	265
Feb 24, 2026	38.02	38.02	38.02	38.02	38.02	0.11%	-
Feb 23, 2026	37.98	37.98	37.98	37.98	37.98	0.58%	-
Feb 20, 2026	38.10	38.10	38.10	37.76	37.76	-0.89%	100
Feb 19, 2026	38.10	38.10	38.10	38.10	38.10	-1.60%	-
Feb 18, 2026	38.72	38.72	38.72	38.72	38.72	0.16%	-
Feb 17, 2026	38.66	38.66	38.66	38.66	38.66	0.73%	-
Feb 16, 2026	38.38	38.38	38.38	38.38	38.38	0.26%	-
Feb 13, 2026	38.28	38.28	38.28	38.28	38.28	1.75%	-
Feb 12, 2026	37.62	37.62	37.62	37.62	37.62	2.34%	-
Feb 11, 2026	36.62	36.62	36.62	36.76	36.76	-2.03%	3
Feb 10, 2026	37.52	37.52	37.52	37.52	37.52	4.22%	-
Feb 9, 2026	36.00	36.00	36.00	36.00	36.00	0.84%	-
Feb 6, 2026	35.70	35.70	35.70	35.70	35.70	2.12%	-
Feb 5, 2026	34.58	34.58	34.58	34.96	34.96	1.39%	30
Feb 4, 2026	34.74	34.74	34.74	34.48	34.48	3.67%	3
Feb 3, 2026	32.88	33.50	32.06	33.26	33.26	8.98%	820
Feb 2, 2026	32.50	32.50	32.50	30.52	30.52	-4.27%	80
Jan 30, 2026	31.88	31.88	31.88	31.88	31.88	2.97%	-
Jan 29, 2026	30.96	30.96	30.96	30.96	30.96	-1.59%	-
Jan 28, 2026	31.46	31.46	31.46	31.46	31.46	-0.88%	-
Jan 27, 2026	32.00	32.00	32.00	31.74	31.74	-0.56%	155
Jan 26, 2026	31.92	31.92	31.92	31.92	31.92	5.35%	-
Jan 23, 2026	30.30	30.30	30.30	30.30	30.30	1.88%	-
Jan 22, 2026	31.00	31.00	31.00	29.74	29.74	0.20%	25
Jan 21, 2026	29.68	29.68	29.68	29.68	29.68	1.71%	-
Jan 20, 2026	30.52	30.80	29.34	29.18	29.18	-3.63%	130
Jan 19, 2026	30.28	30.28	30.28	30.28	30.28	-4.24%	-
Jan 16, 2026	32.56	33.86	31.10	31.62	31.62	-16.17%	1,166
Jan 15, 2026	37.72	37.72	37.72	37.72	37.72	7.89%	-
Jan 14, 2026	34.96	34.96	34.96	34.96	34.96	2.52%	-
Jan 13, 2026	34.10	34.10	34.10	34.10	34.10	6.23%	-
Jan 12, 2026	32.10	32.10	32.10	32.10	32.10	-1.35%	-
Jan 9, 2026	33.74	33.74	32.70	32.54	32.54	1.24%	200
Jan 8, 2026	32.14	32.14	32.14	32.14	32.14	3.74%	-
Jan 7, 2026	30.98	30.98	30.98	30.98	30.98	1.37%	-
Jan 6, 2026	30.56	30.56	30.56	30.56	30.56	-0.13%	-
Jan 5, 2026	30.60	30.60	30.60	30.60	30.60	10.55%	-
Jan 2, 2026	27.68	27.68	27.68	27.68	27.68	-6.30%	-
Dec 30, 2025	29.54	29.54	29.54	29.54	29.54	-	-
Dec 29, 2025	29.54	29.54	29.54	29.54	29.54	-	-
Dec 23, 2025	29.54	29.54	29.54	29.54	29.54	-0.07%	-
Dec 22, 2025	29.56	29.56	29.56	29.56	29.56	-0.14%	-
Dec 19, 2025	29.60	29.60	29.60	29.60	29.60	-0.20%	-