BIT:1ST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	18.78	18.78	18.78	18.78	18.78	-1.05%	-
Jul 17, 2026	18.98	18.98	18.98	18.98	18.98	-0.52%	-
Jul 16, 2026	19.08	19.08	19.08	19.08	19.08	1.38%	-
Jul 15, 2026	18.82	18.82	18.82	18.82	18.82	-0.63%	-
Jul 14, 2026	18.94	18.94	18.94	18.94	18.94	-3.37%	-
Jul 13, 2026	19.60	19.60	19.60	19.60	19.60	0.51%	-
Jul 10, 2026	19.50	19.50	19.50	19.50	19.50	2.09%	-
Jul 9, 2026	19.10	19.10	19.10	19.10	19.10	-2.65%	-
Jul 8, 2026	19.62	19.62	19.62	19.62	19.62	1.13%	-
Jul 7, 2026	19.40	19.40	19.40	19.40	19.40	-0.82%	-
Jul 6, 2026	19.56	19.56	19.56	19.56	19.56	4.04%	-
Jul 3, 2026	18.80	18.80	18.80	18.80	18.80	-2.59%	-
Jul 2, 2026	19.30	19.30	19.30	19.30	19.30	1.26%	-
Jul 1, 2026	19.06	19.06	19.06	19.06	19.06	-1.04%	-
Jun 30, 2026	19.26	19.26	19.26	19.26	19.26	1.58%	-
Jun 29, 2026	18.96	18.96	18.96	18.96	18.96	0.74%	-
Jun 26, 2026	18.82	18.82	18.82	18.82	18.82	-0.32%	-
Jun 25, 2026	18.88	18.88	18.88	18.88	18.88	-3.18%	-
Jun 24, 2026	19.50	19.50	19.50	19.50	19.50	1.99%	-
Jun 23, 2026	19.12	19.12	19.12	19.12	19.12	-0.42%	-
Jun 22, 2026	19.20	19.20	19.20	19.20	19.20	2.89%	-
Jun 19, 2026	18.86	18.86	18.86	18.86	18.66	2.17%	-
Jun 18, 2026	18.46	18.46	18.46	18.46	18.26	-2.53%	-
Jun 17, 2026	18.94	18.94	18.94	18.94	18.74	-0.11%	-
Jun 16, 2026	18.96	18.96	18.96	18.96	18.76	-2.37%	-
Jun 15, 2026	19.42	19.42	19.42	19.42	19.21	0.21%	-
Jun 12, 2026	19.38	19.38	19.38	19.38	19.17	0.62%	-
Jun 11, 2026	19.26	19.26	19.26	19.26	19.06	-4.89%	-
Jun 10, 2026	20.25	20.25	20.25	20.25	20.04	0.25%	-
Jun 9, 2026	20.20	20.20	20.20	20.20	19.99	-	-
Jun 8, 2026	20.20	20.20	20.20	20.20	19.99	-	-
Jun 5, 2026	20.20	20.20	20.20	20.20	19.99	-	-
Jun 4, 2026	20.20	20.20	20.20	20.20	19.99	-0.25%	-
Jun 3, 2026	20.25	20.25	20.25	20.25	20.04	-0.25%	-
Jun 2, 2026	20.55	20.55	20.50	20.30	20.08	1.00%	515
Jun 1, 2026	20.10	20.10	20.10	20.10	19.89	-3.83%	-
May 29, 2026	20.90	20.90	20.90	20.90	20.68	-0.95%	-
May 28, 2026	21.10	21.10	21.10	21.10	20.88	-1.40%	-
May 27, 2026	21.40	21.40	21.40	21.40	21.17	-1.61%	-
May 26, 2026	21.75	21.75	21.75	21.75	21.52	0.93%	-
May 25, 2026	21.55	21.55	21.55	21.55	21.32	0.94%	-
May 22, 2026	21.35	21.35	21.35	21.35	21.12	-1.61%	-
May 21, 2026	21.70	21.70	21.70	21.70	21.47	2.36%	-
May 20, 2026	21.20	21.20	21.20	21.20	20.98	1.68%	-
May 19, 2026	20.85	20.85	20.85	20.85	20.63	-5.44%	-
May 18, 2026	22.05	22.05	22.05	22.05	21.82	2.80%	-
May 15, 2026	21.35	21.35	21.35	21.45	21.22	0.23%	350
May 14, 2026	21.40	21.40	21.40	21.40	21.17	2.64%	-
May 13, 2026	20.85	20.85	20.85	20.85	20.63	1.46%	-
May 12, 2026	20.50	20.50	20.50	20.55	20.33	-2.38%	320