BIT:1SRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	78.96	78.96	78.96	78.96	78.96	-2.20%	-
Apr 16, 2026	80.74	80.74	80.74	80.74	80.74	-0.07%	-
Apr 15, 2026	80.80	80.80	80.80	80.80	80.80	-0.42%	-
Apr 14, 2026	81.14	81.14	81.14	81.14	81.14	-2.22%	-
Apr 13, 2026	82.98	82.98	82.98	82.98	82.98	-2.22%	-
Apr 10, 2026	84.86	84.86	84.86	84.86	84.86	-1.14%	-
Apr 9, 2026	85.84	85.84	85.84	85.84	85.84	3.30%	-
Apr 8, 2026	84.96	84.96	84.00	83.10	83.10	-2.72%	42
Apr 7, 2026	85.42	85.42	85.42	85.42	85.42	0.19%	-
Apr 2, 2026	85.26	85.26	85.26	85.26	85.26	1.21%	-
Apr 1, 2026	84.10	84.10	84.10	84.24	84.24	0.77%	1
Mar 31, 2026	83.60	83.60	83.60	83.60	83.60	-1.42%	-
Mar 30, 2026	85.24	85.24	85.24	84.80	84.80	1.27%	6
Mar 27, 2026	83.44	83.44	83.44	83.74	83.74	0.70%	1
Mar 26, 2026	83.16	83.16	83.16	83.16	83.16	0.51%	-
Mar 25, 2026	82.74	82.74	82.74	82.74	82.74	0.41%	-
Mar 24, 2026	82.40	82.40	82.40	82.40	82.40	2.67%	-
Mar 23, 2026	80.26	80.26	80.26	80.26	80.26	-3.83%	-
Mar 20, 2026	81.60	82.20	81.60	83.46	83.46	4.51%	1,249
Mar 19, 2026	83.26	83.26	83.26	79.86	79.86	-3.95%	50
Mar 18, 2026	83.14	83.14	83.14	83.14	83.14	-1.00%	-
Mar 17, 2026	83.98	83.98	83.98	83.98	83.98	0.62%	-
Mar 16, 2026	83.46	83.46	83.46	83.46	83.46	0.10%	-
Mar 13, 2026	83.44	85.40	83.34	83.38	83.38	2.48%	810
Mar 12, 2026	81.36	81.36	81.36	81.36	81.36	1.27%	-
Mar 11, 2026	80.34	80.34	80.34	80.34	80.34	2.76%	-
Mar 10, 2026	79.70	79.70	79.70	78.18	78.18	-2.08%	44
Mar 9, 2026	79.84	79.84	79.84	79.84	79.84	0.78%	-
Mar 6, 2026	79.22	79.22	79.22	79.22	79.22	-1.59%	-
Mar 5, 2026	80.50	80.50	80.50	80.50	80.50	-1.85%	-
Mar 4, 2026	82.02	82.02	82.02	82.02	82.02	0.96%	-
Mar 3, 2026	81.24	81.24	81.24	81.24	81.24	-1.24%	-
Mar 2, 2026	82.26	82.26	82.26	82.26	82.26	1.51%	-
Feb 27, 2026	81.04	81.04	81.04	81.04	81.04	-0.86%	-
Feb 26, 2026	81.74	81.74	81.74	81.74	81.74	3.21%	-
Feb 25, 2026	79.20	79.20	79.20	79.20	79.20	0.23%	-
Feb 24, 2026	79.02	79.02	79.02	79.02	79.02	-0.55%	-
Feb 23, 2026	79.46	79.46	79.46	79.46	79.46	0.48%	-
Feb 20, 2026	79.08	79.08	79.08	79.08	79.08	0.84%	-
Feb 19, 2026	78.42	78.42	78.42	78.42	78.42	0.36%	-
Feb 18, 2026	78.14	78.14	78.14	78.14	78.14	-1.34%	-
Feb 17, 2026	79.20	79.20	79.20	79.20	79.20	-0.73%	-
Feb 16, 2026	79.78	79.78	79.78	79.78	79.78	-0.35%	-
Feb 13, 2026	80.06	80.06	80.06	80.06	80.06	2.69%	-
Feb 12, 2026	77.96	77.96	77.96	77.96	77.96	2.12%	-
Feb 11, 2026	76.34	76.34	76.34	76.34	76.34	2.14%	-
Feb 10, 2026	74.74	74.74	74.74	74.74	74.74	2.16%	-
Feb 9, 2026	73.16	73.16	73.16	73.16	73.16	2.55%	-
Feb 6, 2026	71.34	71.34	71.34	71.34	71.34	-2.03%	-
Feb 5, 2026	72.82	72.82	72.82	72.82	72.82	-3.14%	-