BIT:1SOFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	16.15	16.60	15.99	16.55	16.55	3.26%	1,474
Jul 3, 2026	15.88	16.48	15.88	16.03	16.03	1.71%	625
Jul 2, 2026	16.14	16.66	15.59	15.76	15.76	-2.88%	2,035
Jul 1, 2026	15.72	16.42	15.72	16.23	16.23	3.10%	1,919
Jun 30, 2026	15.97	15.97	15.51	15.74	15.74	0.54%	575
Jun 29, 2026	15.71	15.94	15.52	15.66	15.66	1.39%	2,045
Jun 26, 2026	15.12	15.12	14.94	15.44	15.44	1.10%	545
Jun 25, 2026	15.45	15.49	15.23	15.28	15.28	-5.42%	2,447
Jun 24, 2026	15.40	16.19	15.24	16.15	16.15	5.09%	7,296
Jun 23, 2026	14.74	15.37	14.26	15.37	15.37	1.71%	9,051
Jun 22, 2026	15.52	15.60	15.01	15.11	15.11	-3.12%	752
Jun 19, 2026	15.45	16.00	15.21	15.60	15.60	0.75%	396
Jun 18, 2026	15.61	15.85	15.19	15.48	15.48	-2.93%	10,834
Jun 17, 2026	15.60	15.92	15.51	15.95	15.95	5.95%	2,422
Jun 16, 2026	14.81	15.16	14.79	15.05	15.05	0.68%	1,285
Jun 15, 2026	14.84	14.92	14.66	14.95	14.95	4.22%	1,633
Jun 12, 2026	14.35	14.52	14.20	14.35	14.35	3.73%	2,101
Jun 11, 2026	14.05	14.08	13.86	13.83	13.83	-0.82%	1,720
Jun 10, 2026	14.11	14.17	13.97	13.94	13.94	0.82%	1,170
Jun 9, 2026	14.36	14.59	14.03	13.83	13.83	-3.37%	2,219
Jun 8, 2026	13.80	14.31	13.80	14.31	14.31	2.92%	3,358
Jun 5, 2026	14.60	14.60	13.91	13.91	13.91	-6.08%	1,490
Jun 4, 2026	14.29	14.80	14.15	14.81	14.81	2.48%	7,919
Jun 3, 2026	15.12	15.18	14.42	14.45	14.45	-6.12%	1,864
Jun 2, 2026	15.87	15.90	15.39	15.39	15.39	-3.39%	7,776
Jun 1, 2026	16.03	16.08	15.22	15.93	15.93	0.48%	8,970
May 29, 2026	14.81	16.86	14.81	15.85	15.85	10.14%	8,228
May 28, 2026	13.89	14.36	13.80	14.39	14.39	2.38%	4,598
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