BIT:1SRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	75.00	75.00	75.00	75.00	75.00	-0.11%	-
Aug 13, 2026	75.08	75.08	75.08	75.08	75.08	1.05%	-
Aug 12, 2026	74.30	74.30	74.30	74.30	74.30	1.48%	-
Aug 11, 2026	73.22	73.22	73.22	73.22	73.22	0.03%	-
Aug 10, 2026	73.20	73.20	73.20	73.20	73.20	-0.79%	-
Aug 7, 2026	72.78	72.78	72.78	73.78	73.78	0.65%	4
Aug 6, 2026	73.30	73.30	73.30	73.30	73.30	-0.05%	-
Aug 5, 2026	73.34	73.34	73.34	73.34	73.34	-3.02%	-
Aug 4, 2026	75.62	75.62	75.62	75.62	75.62	-1.41%	-
Aug 3, 2026	76.70	76.70	76.70	76.70	76.70	-1.11%	-
Jul 31, 2026	77.56	77.56	77.56	77.56	77.56	0.99%	-
Jul 30, 2026	76.80	76.80	76.80	76.80	76.80	-2.98%	-
Jul 29, 2026	79.16	79.16	79.16	79.16	79.16	-1.98%	-
Jul 28, 2026	80.76	80.76	80.76	80.76	80.76	-0.39%	-
Jul 27, 2026	81.08	81.08	81.08	81.08	81.08	-1.48%	-
Jul 24, 2026	82.30	82.30	82.30	82.30	82.30	-0.29%	-
Jul 23, 2026	82.54	82.54	82.54	82.54	82.54	1.83%	-
Jul 22, 2026	81.06	81.06	81.06	81.06	81.06	2.74%	-
Jul 21, 2026	78.90	78.90	78.90	78.90	78.90	-1.50%	-
Jul 20, 2026	80.10	80.10	80.10	80.10	80.10	-2.29%	-
Jul 17, 2026	81.98	81.98	81.98	81.98	81.98	0.79%	-
Jul 16, 2026	81.34	81.34	81.34	81.34	81.34	-0.66%	-
Jul 15, 2026	81.88	81.88	81.88	81.88	81.88	-0.82%	-
Jul 14, 2026	82.56	82.56	82.56	82.56	82.56	0.05%	-
Jul 13, 2026	82.52	82.52	82.52	82.52	82.52	0.07%	-
Jul 10, 2026	82.46	82.46	82.46	82.46	82.46	-0.72%	-
Jul 9, 2026	83.06	83.06	83.06	83.06	83.06	-0.76%	-
Jul 8, 2026	83.70	83.70	83.70	83.70	83.70	0.75%	-
Jul 7, 2026	83.08	83.08	83.08	83.08	83.08	2.11%	-
Jul 6, 2026	81.36	81.36	81.36	81.36	81.36	-6.93%	-
Jul 3, 2026	87.42	87.42	87.42	87.42	87.42	8.38%	-
Jul 2, 2026	80.66	80.66	80.66	80.66	80.66	-0.40%	-
Jul 1, 2026	80.98	80.98	80.98	80.98	80.98	-0.98%	-
Jun 30, 2026	81.78	81.78	81.78	81.78	81.78	0.15%	-
Jun 29, 2026	81.66	81.66	81.66	81.66	81.66	-0.24%	-
Jun 26, 2026	81.86	81.86	81.86	81.86	81.86	1.36%	-
Jun 25, 2026	80.76	80.76	80.76	80.76	80.76	-0.10%	-
Jun 24, 2026	80.84	80.84	80.84	80.84	80.84	0.74%	-
Jun 23, 2026	80.82	80.82	80.82	80.82	80.24	0.82%	-
Jun 22, 2026	80.16	80.16	80.16	80.16	79.59	-5.83%	-
Jun 19, 2026	85.12	85.12	85.12	85.12	84.51	7.10%	-
Jun 18, 2026	79.48	79.48	79.48	79.48	78.91	1.04%	-
Jun 17, 2026	78.66	78.66	78.66	78.66	78.10	-1.16%	-
Jun 16, 2026	79.58	79.58	79.58	79.58	79.01	0.08%	-
Jun 15, 2026	79.52	79.52	79.52	79.52	78.95	-0.77%	-
Jun 12, 2026	80.14	80.14	80.14	80.14	79.57	0.38%	-
Jun 11, 2026	79.84	79.84	79.84	79.84	79.27	1.29%	-
Jun 10, 2026	78.82	78.82	78.82	78.82	78.26	1.05%	-
Jun 9, 2026	78.00	78.00	78.00	78.00	77.44	-0.13%	-
Jun 8, 2026	78.10	78.10	78.10	78.10	77.54	-1.76%	-