BIT:1SRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	79.18	79.18	79.18	79.18	79.18	-8.72%	-
May 25, 2026	86.74	86.74	86.74	86.74	86.74	9.77%	-
May 22, 2026	79.02	79.02	79.02	79.02	79.02	0.15%	-
May 21, 2026	78.90	78.90	78.90	78.90	78.90	0.66%	-
May 20, 2026	78.38	78.38	78.38	78.38	78.38	0.59%	-
May 19, 2026	77.92	77.92	77.92	77.92	77.92	0.78%	-
May 18, 2026	77.32	77.32	77.32	77.32	77.32	-1.58%	-
May 15, 2026	78.56	78.56	78.56	78.56	78.56	-0.63%	-
May 14, 2026	79.06	79.06	79.06	79.06	79.06	0.20%	-
May 13, 2026	78.90	78.90	78.90	78.90	78.90	-0.48%	-
May 12, 2026	79.28	79.28	79.28	79.28	79.28	1.05%	-
May 11, 2026	78.46	78.46	78.46	78.46	78.46	0.13%	-
May 8, 2026	78.36	78.36	78.36	78.36	78.36	-0.38%	-
May 7, 2026	78.66	78.66	78.66	78.66	78.66	-1.30%	-
May 6, 2026	79.70	79.70	79.70	79.70	79.70	-1.39%	-
May 5, 2026	80.82	80.82	80.82	80.82	80.82	0.15%	-
May 4, 2026	80.70	80.70	80.70	80.70	80.70	0.37%	-
Apr 30, 2026	80.40	80.40	80.40	80.40	80.40	1.01%	-
Apr 29, 2026	79.26	79.26	79.26	79.60	79.60	-0.43%	17
Apr 28, 2026	79.30	79.30	79.30	79.94	79.94	0.78%	6
Apr 27, 2026	79.32	79.32	79.32	79.32	79.32	-1.05%	-
Apr 24, 2026	80.16	80.16	80.16	80.16	80.16	0.75%	-
Apr 23, 2026	79.56	79.56	79.56	79.56	79.56	0.38%	-
Apr 22, 2026	79.26	79.26	79.26	79.26	79.26	0.25%	-
Apr 21, 2026	79.06	79.06	79.06	79.06	79.06	-0.90%	-
Apr 20, 2026	79.78	79.78	79.78	79.78	79.78	1.04%	-
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	-0.32%	-
Mar 17, 2026	83.98	83.98	83.98	83.98	83.41	0.62%	-
Mar 16, 2026	83.46	83.46	83.46	83.46	82.89	0.10%	-
Mar 13, 2026	83.44	85.40	83.34	83.38	82.81	2.48%	810