BIT:1SQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	61.40	61.40	61.40	61.40	61.40	3.11%	89
May 26, 2026	59.55	59.55	59.55	59.55	59.55	2.58%	-
May 25, 2026	55.65	58.00	55.60	58.05	58.05	-1.19%	597
May 22, 2026	58.75	58.75	58.75	58.75	58.75	-1.01%	-
May 21, 2026	59.35	59.35	59.35	59.35	59.35	-3.50%	-
May 20, 2026	61.50	61.50	61.50	61.50	61.50	2.41%	-
May 19, 2026	60.05	60.05	60.05	60.05	60.05	-1.48%	-
May 18, 2026	60.95	60.95	60.95	60.95	60.95	0.25%	-
May 15, 2026	60.80	60.80	60.80	60.80	60.80	-0.16%	-
May 14, 2026	60.90	60.90	60.90	60.90	60.90	0.41%	-
May 13, 2026	60.65	60.65	60.65	60.65	60.65	-0.98%	-
May 12, 2026	61.55	61.55	61.55	61.25	61.25	-1.76%	62
May 11, 2026	62.90	62.90	62.90	62.35	62.35	-1.73%	40
May 8, 2026	62.40	62.40	62.40	63.45	63.45	4.96%	18
May 7, 2026	60.45	60.45	60.45	60.45	60.45	1.00%	-
May 6, 2026	61.25	61.25	61.25	59.85	59.85	-2.84%	4
May 5, 2026	62.25	62.25	62.25	61.60	61.60	-0.24%	39
May 4, 2026	60.75	62.10	60.75	61.75	61.75	3.17%	242
Apr 30, 2026	58.60	58.60	58.60	59.85	59.85	0.34%	24
Apr 29, 2026	59.65	59.65	59.65	59.65	59.65	-	-
Apr 28, 2026	60.10	60.10	60.10	59.65	59.65	-1.81%	100
Apr 27, 2026	60.75	60.75	60.75	60.75	60.75	1.00%	-
Apr 24, 2026	60.15	60.15	60.15	60.15	60.15	-0.08%	-
Apr 23, 2026	60.85	60.85	60.85	60.20	60.20	-2.98%	1
Apr 22, 2026	61.95	62.25	61.95	62.05	62.05	-0.64%	80
Apr 21, 2026	62.65	62.65	62.65	62.45	62.45	1.13%	9
Apr 20, 2026	59.60	60.00	59.60	61.75	61.75	2.24%	112
Apr 17, 2026	60.40	60.40	60.40	60.40	60.40	3.42%	-
Apr 16, 2026	57.35	58.00	57.35	58.40	58.40	0.95%	25
Apr 15, 2026	55.85	56.20	55.85	57.85	57.85	4.05%	207
Apr 14, 2026	55.05	55.05	55.05	55.60	55.60	3.35%	182
Apr 13, 2026	52.70	52.75	52.70	53.80	53.80	1.89%	4
Apr 10, 2026	52.95	52.95	52.95	52.80	52.80	2.62%	12
Apr 9, 2026	51.20	51.20	51.20	51.45	51.45	-5.16%	7
Apr 8, 2026	54.35	54.60	54.35	54.25	54.25	4.93%	52
Apr 7, 2026	51.70	51.70	51.70	51.70	51.70	1.10%	-
Apr 2, 2026	51.18	51.18	49.26	51.14	51.14	-1.86%	20
Apr 1, 2026	52.09	52.09	52.09	52.11	52.11	2.46%	20
Mar 31, 2026	50.86	50.86	50.86	50.86	50.86	0.75%	-
Mar 30, 2026	50.48	50.48	50.48	50.48	50.48	2.10%	-
Mar 27, 2026	49.44	49.44	49.44	49.44	49.44	-3.72%	-
Mar 26, 2026	51.35	51.35	51.35	51.35	51.35	-1.31%	-
Mar 25, 2026	51.82	51.82	51.82	52.03	52.03	0.39%	24
Mar 24, 2026	51.83	51.83	51.83	51.83	51.83	-0.67%	-
Mar 23, 2026	52.18	52.18	52.18	52.18	52.18	0.12%	-
Mar 20, 2026	52.12	52.12	52.12	52.12	52.12	4.34%	-
Mar 19, 2026	50.60	50.60	50.60	49.95	49.95	-1.96%	7
Mar 18, 2026	50.95	50.95	50.95	50.95	50.95	-2.49%	-
Mar 17, 2026	52.25	52.25	52.25	52.25	52.25	0.91%	-
Mar 16, 2026	51.78	51.78	51.78	51.78	51.78	-1.41%	-