BIT:1SOFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	16.21	16.47	16.18	16.47	-	1.13%	840
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
Mar 16, 2026	15.68	15.75	15.58	15.39	15.39	-0.38%	482
Mar 13, 2026	15.47	15.50	15.47	15.44	15.44	-0.31%	300
Mar 12, 2026	15.79	15.88	15.52	15.49	15.49	-1.27%	462
Mar 11, 2026	15.60	15.60	15.60	15.69	15.69	-1.10%	10
Mar 10, 2026	16.29	16.29	15.60	15.87	15.87	0.39%	553
Mar 9, 2026	16.41	16.41	15.57	15.80	15.80	-1.75%	1,937
Mar 6, 2026	16.78	16.88	15.75	16.09	16.09	-1.03%	3,355
Mar 5, 2026	16.24	16.65	16.12	16.25	16.25	0.21%	2,344
Mar 4, 2026	15.97	16.66	15.97	16.22	16.22	0.61%	1,968
Mar 3, 2026	15.61	16.12	15.25	16.12	16.12	5.76%	5,717
Mar 2, 2026	14.44	15.33	14.36	15.24	15.24	1.65%	4,192
Feb 27, 2026	16.06	16.06	14.90	15.00	15.00	-8.97%	1,369
Feb 26, 2026	16.33	16.48	16.11	16.47	16.47	1.06%	2,268
Feb 25, 2026	16.15	16.35	16.15	16.30	16.30	4.57%	3,549
Feb 24, 2026	15.83	15.86	15.28	15.59	15.59	2.12%	482
Feb 23, 2026	15.07	15.09	15.07	15.27	15.27	-4.88%	130
Feb 20, 2026	16.22	16.34	15.92	16.05	16.05	-1.63%	1,505
Feb 19, 2026	16.42	16.44	16.29	16.32	16.32	-2.09%	1,047
Feb 18, 2026	16.60	16.72	16.50	16.66	16.66	-0.05%	930
Feb 17, 2026	16.40	16.70	16.34	16.67	16.67	-0.68%	2,369
Feb 16, 2026	18.27	18.27	17.30	16.79	16.79	1.07%	230
Feb 13, 2026	16.26	16.74	16.05	16.61	16.61	2.56%	9,584
Feb 12, 2026	17.47	17.53	16.35	16.19	16.19	-5.64%	3,310
Feb 11, 2026	17.71	17.83	17.06	17.16	17.16	-6.27%	3,362
Feb 10, 2026	18.00	18.39	17.69	18.31	18.31	1.55%	5,648
Feb 9, 2026	18.27	18.44	17.59	18.03	18.03	1.58%	8,066
Feb 6, 2026	16.13	17.88	16.10	17.75	17.75	5.82%	4,186
Feb 5, 2026	17.58	17.58	16.30	16.77	16.77	-4.91%	11,619