BIT:1SOFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.89	13.96	13.89	13.93	-	-0.92%	1,005
May 27, 2026	13.76	13.98	13.76	14.06	14.06	1.30%	1,155
May 26, 2026	13.76	14.04	13.70	13.88	13.88	-1.28%	4,506
May 25, 2026	14.63	14.63	13.17	14.06	14.06	5.70%	3,405
May 22, 2026	13.57	13.68	13.25	13.30	13.30	-0.17%	1,819
May 21, 2026	13.49	13.49	13.33	13.32	13.32	-0.55%	2,234
May 20, 2026	13.21	13.40	13.06	13.40	13.40	3.57%	1,130
May 19, 2026	13.49	13.51	13.40	12.94	12.94	-3.51%	1,106
May 18, 2026	13.37	13.67	13.36	13.41	13.41	-0.13%	6,520
May 15, 2026	13.54	13.65	13.43	13.42	13.42	0.51%	2,931
May 14, 2026	13.28	13.36	13.05	13.36	13.36	1.40%	3,749
May 13, 2026	13.68	13.75	13.07	13.17	13.17	-1.42%	2,752
May 12, 2026	13.78	13.89	13.35	13.36	13.36	-2.18%	5,175
May 11, 2026	13.42	13.85	13.36	13.66	13.66	2.34%	2,511
May 8, 2026	13.71	13.86	13.35	13.35	13.35	-3.75%	6,242
May 7, 2026	13.90	13.90	13.80	13.87	13.87	1.52%	1,576
May 6, 2026	13.70	14.00	13.64	13.66	13.66	-1.41%	11,891
May 5, 2026	13.96	14.00	13.68	13.86	13.86	-1.09%	1,148
May 4, 2026	14.21	14.38	13.89	14.01	14.01	1.13%	5,419
Apr 30, 2026	13.46	13.90	13.30	13.85	13.85	1.11%	17,503
Apr 29, 2026	15.90	15.90	13.55	13.70	13.70	-12.97%	19,364
Apr 28, 2026	16.08	16.08	15.69	15.74	15.74	-1.60%	3,797
Apr 27, 2026	15.84	16.23	15.72	16.00	16.00	2.25%	3,709
Apr 24, 2026	15.84	15.88	15.61	15.65	15.65	-1.78%	848
Apr 23, 2026	16.12	16.17	15.78	15.93	15.93	-1.96%	4,045
Apr 22, 2026	16.47	16.47	16.20	16.25	16.25	-0.23%	643
Apr 21, 2026	16.74	16.77	16.09	16.29	16.29	-1.05%	1,427
Apr 20, 2026	16.13	16.51	16.01	16.46	16.46	-2.37%	2,060
Apr 17, 2026	16.21	17.02	16.18	16.86	16.86	3.51%	4,030
Apr 16, 2026	16.44	16.75	16.00	16.29	16.29	4.12%	4,973
Apr 15, 2026	15.41	15.76	15.40	15.64	15.64	4.24%	2,044
Apr 14, 2026	14.58	15.12	14.58	15.01	15.01	6.06%	378
Apr 13, 2026	13.71	14.25	13.62	14.15	14.15	1.93%	2,876
Apr 10, 2026	13.89	13.89	13.72	13.88	13.88	0.75%	46
Apr 9, 2026	14.09	14.09	13.69	13.78	13.78	-2.92%	153
Apr 8, 2026	14.91	15.06	14.65	14.19	14.19	1.90%	3,146
Apr 7, 2026	14.03	14.03	13.89	13.93	13.93	2.79%	632
Apr 2, 2026	13.22	13.60	13.01	13.55	13.55	-0.94%	1,331
Apr 1, 2026	14.04	14.04	13.42	13.68	13.68	1.73%	2,158
Mar 31, 2026	13.40	13.56	13.38	13.44	13.44	0.45%	1,042
Mar 30, 2026	13.24	13.49	13.16	13.38	13.38	-0.18%	4,626
Mar 27, 2026	13.75	13.75	13.24	13.41	13.41	-3.22%	1,984
Mar 26, 2026	14.31	14.31	14.09	13.85	13.85	-4.52%	1,054
Mar 25, 2026	14.68	14.90	14.61	14.51	14.51	-0.41%	1,294
Mar 24, 2026	14.82	14.82	14.66	14.57	14.57	-1.06%	261
Mar 23, 2026	14.41	14.97	14.36	14.73	14.73	-1.87%	1,570
Mar 20, 2026	14.87	15.01	14.50	15.01	15.01	2.18%	1,079
Mar 19, 2026	14.85	14.91	14.49	14.69	14.69	-3.00%	1,788
Mar 18, 2026	15.29	15.47	15.00	15.14	15.14	-0.89%	1,996
Mar 17, 2026	15.23	15.80	15.23	15.28	15.28	-0.71%	2,089