BIT:1SQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Mar 13, 2026	52.52	52.52	52.52	52.52	52.52	-0.38%	-
Mar 12, 2026	55.00	55.00	55.00	52.72	52.72	-5.47%	40
Mar 11, 2026	55.77	55.77	55.77	55.77	55.77	-2.11%	-
Mar 10, 2026	56.97	56.97	56.97	56.97	56.97	1.75%	-
Mar 9, 2026	55.99	55.99	55.99	55.99	55.99	-2.12%	-
Mar 6, 2026	57.28	57.28	57.28	57.20	57.20	0.99%	25
Mar 5, 2026	58.10	58.10	56.78	56.64	56.64	0.96%	16
Mar 4, 2026	53.19	56.24	53.19	56.10	56.10	3.56%	90
Mar 3, 2026	54.20	54.41	53.60	54.17	54.17	1.27%	158
Mar 2, 2026	52.98	52.98	51.71	53.49	53.49	2.29%	35
Feb 27, 2026	56.86	56.86	54.50	52.29	52.29	14.66%	401
Feb 26, 2026	45.44	45.49	45.44	45.61	45.61	4.85%	54
Feb 25, 2026	43.50	43.50	43.50	43.50	43.50	0.25%	-
Feb 24, 2026	43.39	43.39	43.39	43.39	43.39	-0.90%	-
Feb 23, 2026	43.78	43.78	43.78	43.78	43.78	-3.10%	-