BIT:1SOBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	40.82	40.82	40.82	40.82	40.82	1.95%	-
May 26, 2026	40.04	40.04	40.04	40.04	40.04	0.55%	-
May 25, 2026	39.82	39.82	39.82	39.82	39.82	0.86%	-
May 22, 2026	39.48	39.48	39.48	39.48	39.48	0.15%	-
May 21, 2026	39.42	39.42	39.42	39.42	39.42	-1.74%	-
May 20, 2026	40.12	40.12	40.12	40.12	40.12	0.60%	-
May 19, 2026	39.88	39.88	39.88	39.88	39.88	-0.65%	-
May 18, 2026	40.14	40.14	40.14	40.14	40.14	-0.35%	-
May 15, 2026	40.28	40.28	40.28	40.28	40.28	-11.63%	-
May 14, 2026	45.58	45.58	45.58	45.58	45.58	5.17%	-
May 13, 2026	43.34	43.34	43.34	43.34	43.34	7.22%	-
May 12, 2026	40.42	40.42	40.42	40.42	40.42	-0.49%	-
May 11, 2026	40.62	40.62	40.62	40.62	40.62	0.25%	-
May 8, 2026	40.52	40.52	40.52	40.52	40.52	-1.65%	-
May 7, 2026	41.20	41.20	41.20	41.20	41.20	-0.91%	-
May 6, 2026	41.58	41.58	41.58	41.58	41.58	2.72%	-
May 5, 2026	40.48	40.48	40.48	40.48	40.48	-1.03%	-
May 4, 2026	40.90	40.90	40.90	40.90	40.90	-0.97%	-
Apr 30, 2026	41.30	41.30	41.30	41.30	41.30	11.26%	-
Apr 29, 2026	37.12	37.12	37.12	37.12	37.12	3.86%	-
Apr 28, 2026	35.74	35.74	35.74	35.74	35.74	-0.67%	-
Apr 27, 2026	36.76	36.76	36.74	35.98	35.98	-2.97%	90
Apr 24, 2026	37.08	37.08	37.08	37.08	37.08	-1.44%	-
Apr 23, 2026	37.62	37.62	37.62	37.62	37.62	-1.36%	-
Apr 22, 2026	38.14	38.14	38.14	38.14	38.14	-0.83%	-
Apr 21, 2026	38.46	38.46	38.46	38.46	38.46	-1.74%	-
Apr 20, 2026	39.14	39.14	39.14	39.14	39.14	-1.31%	-
Apr 17, 2026	39.66	39.66	39.66	39.66	39.66	3.99%	-
Apr 16, 2026	38.14	38.14	38.14	38.14	38.14	0.42%	-
Apr 15, 2026	37.98	37.98	37.98	37.98	37.98	0.58%	-
Apr 14, 2026	37.76	37.76	37.76	37.76	37.76	0.96%	-
Apr 13, 2026	37.40	37.40	37.40	37.40	37.40	0.59%	-
Apr 10, 2026	37.18	37.18	37.18	37.18	37.18	0.11%	-
Apr 9, 2026	37.14	37.14	37.14	37.14	37.14	-0.91%	-
Apr 8, 2026	37.48	37.48	37.48	37.48	37.48	-0.90%	-
Apr 7, 2026	37.82	37.82	37.82	37.82	37.82	2.72%	-
Apr 2, 2026	36.82	36.82	36.82	36.82	36.82	0.11%	-
Apr 1, 2026	36.78	36.78	36.78	36.78	36.78	3.37%	-
Mar 31, 2026	35.70	35.70	35.70	35.58	35.58	4.10%	4
Mar 30, 2026	34.18	34.18	34.18	34.18	34.18	-0.18%	-
Mar 27, 2026	34.24	34.24	34.24	34.24	34.24	1.06%	-
Mar 26, 2026	33.88	33.88	33.88	33.88	33.88	0.53%	-
Mar 25, 2026	34.90	34.90	34.90	33.70	33.70	0.24%	60
Mar 24, 2026	33.62	33.62	33.62	33.62	33.62	-0.59%	-
Mar 23, 2026	33.82	33.82	33.82	33.82	33.82	3.55%	-
Mar 20, 2026	33.26	33.26	33.26	32.66	32.66	-7.27%	100
Mar 19, 2026	35.22	35.22	35.22	35.22	35.22	-3.45%	-
Mar 18, 2026	36.48	36.48	36.48	36.48	36.48	5.13%	-
Mar 17, 2026	34.26	34.26	34.26	34.70	34.70	-0.91%	540
Mar 16, 2026	35.02	35.02	35.02	35.02	35.02	-1.41%	-