BIT:1SRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	79.50	79.50	79.50	79.50	78.93	3.65%	-
Jun 4, 2026	76.70	76.70	76.70	76.70	76.15	-2.42%	-
Jun 3, 2026	78.60	78.60	78.60	78.60	78.04	2.96%	-
Jun 2, 2026	76.34	76.34	76.34	76.34	75.79	0.42%	-
Jun 1, 2026	76.02	76.02	76.02	76.02	75.48	-0.16%	-
May 29, 2026	76.14	76.14	76.14	76.14	75.60	-1.35%	-
May 28, 2026	77.18	77.18	77.18	77.18	76.63	-1.41%	-
May 27, 2026	78.28	78.28	78.28	78.28	77.72	-1.14%	-
May 26, 2026	79.18	79.18	79.18	79.18	78.61	-8.72%	-
May 25, 2026	86.74	86.74	86.74	86.74	86.12	9.77%	-
May 22, 2026	79.02	79.02	79.02	79.02	78.46	0.15%	-
May 21, 2026	78.90	78.90	78.90	78.90	78.34	0.66%	-
May 20, 2026	78.38	78.38	78.38	78.38	77.82	0.59%	-
May 19, 2026	77.92	77.92	77.92	77.92	77.36	0.78%	-
May 18, 2026	77.32	77.32	77.32	77.32	76.77	-1.58%	-
May 15, 2026	78.56	78.56	78.56	78.56	78.00	-0.63%	-
May 14, 2026	79.06	79.06	79.06	79.06	78.49	0.20%	-
May 13, 2026	78.90	78.90	78.90	78.90	78.34	-0.48%	-
May 12, 2026	79.28	79.28	79.28	79.28	78.71	1.05%	-
May 11, 2026	78.46	78.46	78.46	78.46	77.90	0.13%	-
May 8, 2026	78.36	78.36	78.36	78.36	77.80	-0.38%	-
May 7, 2026	78.66	78.66	78.66	78.66	78.10	-1.30%	-
May 6, 2026	79.70	79.70	79.70	79.70	79.13	-1.39%	-
May 5, 2026	80.82	80.82	80.82	80.82	80.24	0.15%	-
May 4, 2026	80.70	80.70	80.70	80.70	80.12	0.37%	-
Apr 30, 2026	80.40	80.40	80.40	80.40	79.83	1.01%	-
Apr 29, 2026	79.26	79.26	79.26	79.60	79.03	-0.43%	17
Apr 28, 2026	79.30	79.30	79.30	79.94	79.37	0.78%	6
Apr 27, 2026	79.32	79.32	79.32	79.32	78.75	-1.05%	-