BIT:1SOFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	14.81	14.81	14.71	14.64	14.64	2.36%	278
Sep 24, 2026	14.52	14.52	14.32	14.30	14.30	-3.59%	712
Sep 23, 2026	15.07	15.07	14.83	14.83	14.83	-1.45%	591
Sep 22, 2026	14.78	15.26	14.78	15.05	15.05	1.33%	3,553
Sep 21, 2026	14.93	15.10	14.73	14.85	14.85	0.61%	1,991
Sep 18, 2026	14.61	14.75	14.61	14.76	14.76	0.70%	556
Sep 17, 2026	14.96	15.03	14.96	14.66	14.66	0.25%	80
Sep 16, 2026	14.80	14.93	14.80	14.63	14.63	-1.03%	117
Sep 15, 2026	15.13	15.20	15.00	14.78	14.78	-1.76%	1,105
Sep 14, 2026	14.79	15.00	14.70	15.04	15.04	0.52%	1,215
Sep 11, 2026	14.97	15.00	14.87	14.96	14.96	0.65%	263
Sep 10, 2026	14.99	15.12	14.72	14.87	14.87	-0.84%	3,310
Sep 9, 2026	15.53	15.53	15.18	14.99	14.99	-3.84%	475
Sep 8, 2026	15.58	15.72	15.54	15.59	15.59	-3.66%	1,171
Sep 7, 2026	15.88	15.99	15.62	16.18	16.18	3.48%	177
Sep 4, 2026	15.95	15.95	15.60	15.64	15.64	-0.29%	1,113
Sep 3, 2026	15.43	16.05	15.25	15.69	15.69	2.02%	1,519
Sep 2, 2026	14.80	15.45	14.62	15.38	15.38	3.14%	2,339
Sep 1, 2026	15.50	15.50	14.86	14.91	14.91	-3.41%	2,360
Aug 31, 2026	15.58	15.59	15.18	15.43	15.43	-5.17%	1,963
Aug 28, 2026	16.55	16.55	16.14	16.28	16.28	-1.33%	385
Aug 27, 2026	16.29	16.62	16.26	16.50	16.50	2.57%	2,054
Aug 26, 2026	16.25	16.44	16.20	16.08	16.08	-0.64%	1,899
Aug 25, 2026	15.77	16.14	15.77	16.19	16.19	0.33%	370
Aug 24, 2026	16.18	16.18	15.99	16.13	16.13	-0.88%	392
Aug 21, 2026	16.23	16.26	16.19	16.28	16.28	6.38%	1,587
Aug 20, 2026	16.00	16.34	15.31	15.30	15.30	-3.79%	2,390
Aug 19, 2026	15.26	15.56	15.26	15.90	15.90	2.38%	798
Aug 18, 2026	15.64	15.71	15.44	15.53	15.53	-2.07%	1,226
Aug 17, 2026	15.82	16.20	15.81	15.86	15.86	-0.13%	1,468
Aug 14, 2026	16.03	16.03	15.85	15.88	15.88	2.20%	1,610
Aug 13, 2026	15.62	15.86	15.51	15.54	15.54	0.94%	2,796
Aug 12, 2026	15.62	15.74	15.42	15.39	15.39	-1.77%	690
Aug 11, 2026	15.67	15.82	15.67	15.67	15.67	0.01%	227
Aug 10, 2026	15.92	15.92	15.65	15.67	15.67	-0.58%	1,030
Aug 7, 2026	15.78	15.78	15.78	15.76	15.76	-1.39%	550
Aug 6, 2026	15.74	16.02	15.71	15.98	15.98	-0.55%	2,272
Aug 5, 2026	16.15	16.15	15.94	16.07	16.07	0.37%	455
Aug 4, 2026	15.66	15.89	15.62	16.01	16.01	5.86%	3,186
Aug 3, 2026	14.18	14.23	14.18	15.13	15.13	8.24%	84
Jul 31, 2026	14.32	14.39	14.00	13.97	13.97	1.54%	151
Jul 30, 2026	13.38	13.70	13.27	13.76	13.76	1.93%	7,382
Jul 29, 2026	15.43	15.43	13.12	13.50	13.50	-8.37%	9,692
Jul 28, 2026	14.73	14.74	14.27	14.74	14.74	-1.26%	293
Jul 27, 2026	14.67	14.99	14.64	14.92	14.92	1.52%	10,006
Jul 24, 2026	14.68	15.07	14.58	14.70	14.70	1.02%	8,617
Jul 23, 2026	14.91	14.96	14.91	14.55	14.55	-3.92%	470
Jul 22, 2026	15.40	15.40	15.34	15.15	15.15	-0.94%	1,068
Jul 21, 2026	15.00	15.00	15.00	15.29	15.29	0.62%	88
Jul 20, 2026	15.23	15.24	14.95	15.20	15.20	2.50%	165