BIT:1SQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	68.85	68.85	68.85	68.95	68.95	0.07%	64
Jul 3, 2026	68.50	69.95	68.30	68.90	68.90	-0.14%	36
Jul 2, 2026	68.65	68.65	68.65	69.00	69.00	1.40%	2
Jul 1, 2026	68.05	68.05	68.05	68.05	68.05	2.18%	-
Jun 30, 2026	66.60	66.60	66.60	66.60	66.60	-2.20%	1
Jun 29, 2026	68.10	68.10	68.10	68.10	68.10	1.49%	-
Jun 26, 2026	65.60	65.60	65.60	67.10	67.10	2.13%	4
Jun 25, 2026	65.40	65.40	65.40	65.70	65.70	-2.88%	4
Jun 24, 2026	67.65	67.65	67.65	67.65	67.65	6.54%	-
Jun 23, 2026	63.50	63.50	63.50	63.50	63.50	-0.55%	-
Jun 22, 2026	64.65	64.65	64.65	63.85	63.85	-	49
Jun 19, 2026	63.85	63.85	63.85	63.85	63.85	-1.69%	-
Jun 18, 2026	64.70	64.70	64.70	64.95	64.95	0.15%	91
Jun 17, 2026	64.85	64.85	64.85	64.85	64.85	-0.23%	-
Jun 16, 2026	64.75	64.75	64.75	65.00	65.00	1.25%	4
Jun 15, 2026	64.10	64.10	64.10	64.20	64.20	6.20%	10
Jun 12, 2026	60.45	60.45	60.45	60.45	60.45	3.78%	-
Jun 11, 2026	58.25	58.25	58.25	58.25	58.25	-1.35%	-
Jun 10, 2026	59.05	59.05	59.05	59.05	59.05	1.81%	-
Jun 9, 2026	61.40	61.40	61.40	58.00	58.00	-4.84%	2
Jun 8, 2026	60.95	60.95	60.95	60.95	60.95	2.61%	-
Jun 5, 2026	58.45	59.90	58.45	59.40	59.40	-3.26%	20
Jun 4, 2026	61.40	61.40	61.40	61.40	61.40	1.91%	-
Jun 3, 2026	60.25	60.25	60.25	60.25	60.25	-6.23%	-
Jun 2, 2026	64.25	64.25	64.25	64.25	64.25	-2.87%	-
Jun 1, 2026	64.40	64.40	64.40	66.15	66.15	0.23%	2
May 29, 2026	66.00	66.00	66.00	66.00	66.00	6.45%	-
May 28, 2026	62.00	62.00	62.00	62.00	62.00	0.98%	-
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%	-