BIT:1SPCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.62	2.76	2.62	2.71	2.71	0.67%	2,940
Oct 1, 2026	2.67	2.77	2.53	2.69	2.69	-1.32%	6,799
Sep 30, 2026	2.77	2.78	2.77	2.73	2.73	-1.09%	675
Sep 29, 2026	2.79	2.82	2.71	2.76	2.76	-1.29%	3,399
Sep 28, 2026	2.86	2.86	2.86	2.80	2.80	-2.24%	906
Sep 25, 2026	2.75	2.88	2.75	2.86	2.86	6.96%	12,741
Sep 24, 2026	2.64	2.74	2.61	2.67	2.67	-4.84%	2,753
Sep 23, 2026	2.83	2.96	2.83	2.81	2.81	-1.95%	1,154
Sep 22, 2026	2.95	2.95	2.79	2.87	2.87	5.76%	10,255
Sep 21, 2026	2.65	2.77	2.64	2.71	2.71	2.42%	3,768
Sep 18, 2026	2.75	2.79	2.60	2.65	2.65	-3.08%	6,176
Sep 17, 2026	2.63	2.79	2.51	2.73	2.73	5.00%	2,818
Sep 16, 2026	2.67	2.67	2.57	2.60	2.60	0.31%	1,795
Sep 15, 2026	2.66	2.66	2.55	2.59	2.59	0.70%	2,998
Sep 14, 2026	2.58	2.62	2.46	2.57	2.57	0.78%	2,785
Sep 11, 2026	2.59	2.61	2.50	2.55	2.55	-0.47%	609
Sep 10, 2026	2.50	2.65	2.50	2.57	2.57	-0.08%	7,802
Sep 9, 2026	2.66	2.74	2.57	2.57	2.57	-5.66%	76,630
Sep 8, 2026	2.52	2.72	2.52	2.72	2.72	8.97%	15,238
Sep 7, 2026	2.50	2.64	2.50	2.50	2.50	-1.96%	1,470
Sep 4, 2026	2.59	2.61	2.59	2.55	2.55	-0.55%	1,640
Sep 3, 2026	2.61	2.67	2.61	2.56	2.56	0.71%	1,750
Sep 2, 2026	2.58	2.61	2.58	2.54	2.54	1.60%	550
Sep 1, 2026	2.59	2.85	2.47	2.50	2.50	-0.48%	75,685
Aug 31, 2026	2.55	2.55	2.49	2.52	2.52	-0.87%	501
Aug 28, 2026	2.50	2.56	2.50	2.54	2.54	-0.47%	1,574
Aug 27, 2026	2.60	2.60	2.45	2.55	2.55	2.91%	2,311
Aug 26, 2026	2.60	2.62	2.43	2.48	2.48	-4.47%	20,498
Aug 25, 2026	2.55	2.65	2.54	2.59	2.59	-1.37%	4,000
Aug 24, 2026	2.68	2.72	2.57	2.63	2.63	-0.98%	1,282
Aug 21, 2026	2.68	2.69	2.59	2.66	2.66	0.68%	6,683
Aug 20, 2026	2.64	2.79	2.60	2.64	2.64	-4.14%	3,941
Aug 19, 2026	2.77	2.77	2.64	2.75	2.75	1.93%	2,654
Aug 18, 2026	2.62	2.76	2.62	2.70	2.70	-2.10%	15,425
Aug 17, 2026	2.94	2.99	2.67	2.76	2.76	-3.02%	6,429
Aug 14, 2026	2.70	2.86	2.60	2.84	2.84	6.60%	24,232
Aug 13, 2026	2.50	2.81	2.47	2.67	2.67	-4.92%	46,077
Aug 12, 2026	2.88	2.89	2.77	2.81	2.81	0.65%	19,153
Aug 11, 2026	2.78	2.84	2.71	2.79	2.79	3.64%	16,476
Aug 10, 2026	2.58	2.75	2.58	2.69	2.69	-	9,532
Aug 7, 2026	2.54	2.69	2.50	2.69	2.69	5.24%	12,118
Aug 6, 2026	2.49	2.67	2.47	2.56	2.56	1.59%	13,869
Aug 5, 2026	2.56	2.56	2.41	2.52	2.52	0.80%	7,824
Aug 4, 2026	2.41	2.55	2.40	2.50	2.50	3.83%	20,765
Aug 3, 2026	2.26	2.40	2.21	2.40	2.40	10.99%	13,827
Jul 31, 2026	2.29	2.29	2.14	2.17	2.17	-1.19%	6,345
Jul 30, 2026	2.23	2.26	2.14	2.19	2.19	0.55%	3,558
Jul 29, 2026	2.22	2.28	2.13	2.18	2.18	-0.73%	716
Jul 28, 2026	2.23	2.29	2.12	2.20	2.20	-2.31%	11,337
Jul 27, 2026	2.24	2.24	2.19	2.25	2.25	0.18%	6,172