BIT:1ST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.55	20.55	20.50	20.30	20.30	1.00%	515
Jun 1, 2026	20.10	20.10	20.10	20.10	20.10	-3.83%	-
May 29, 2026	20.90	20.90	20.90	20.90	20.90	-0.95%	-
May 28, 2026	21.10	21.10	21.10	21.10	21.10	-1.40%	-
May 27, 2026	21.40	21.40	21.40	21.40	21.40	-1.61%	-
May 26, 2026	21.75	21.75	21.75	21.75	21.75	0.93%	-
May 25, 2026	21.55	21.55	21.55	21.55	21.55	0.94%	-
May 22, 2026	21.35	21.35	21.35	21.35	21.35	-1.61%	-
May 21, 2026	21.70	21.70	21.70	21.70	21.70	2.36%	-
May 20, 2026	21.20	21.20	21.20	21.20	21.20	1.68%	-
May 19, 2026	20.85	20.85	20.85	20.85	20.85	-5.44%	-
May 18, 2026	22.05	22.05	22.05	22.05	22.05	2.80%	-
May 15, 2026	21.35	21.35	21.35	21.45	21.45	0.23%	350
May 14, 2026	21.40	21.40	21.40	21.40	21.40	2.64%	-
May 13, 2026	20.85	20.85	20.85	20.85	20.85	1.46%	-
May 12, 2026	20.50	20.50	20.50	20.55	20.55	-2.38%	320
May 11, 2026	21.10	21.10	21.10	21.05	21.05	0.72%	160
May 8, 2026	20.90	20.90	20.90	20.90	20.90	1.95%	-
May 7, 2026	20.50	20.50	20.50	20.50	20.50	-0.49%	-
May 6, 2026	20.60	20.60	20.60	20.60	20.60	1.23%	-
May 5, 2026	20.35	20.35	20.35	20.35	20.35	-1.69%	-
May 4, 2026	20.70	20.70	20.70	20.70	20.70	2.73%	-
Apr 30, 2026	20.15	20.15	20.15	20.15	20.15	-3.36%	-
Apr 29, 2026	20.20	20.20	20.20	20.85	20.85	-	3
Apr 28, 2026	20.85	20.85	20.85	20.85	20.85	-0.95%	-
Apr 27, 2026	21.05	21.05	21.05	21.05	21.05	-0.24%	-
Apr 24, 2026	21.10	21.10	21.10	21.10	21.10	0.48%	-
Apr 23, 2026	21.00	21.00	21.00	21.00	21.00	-1.41%	-
Apr 22, 2026	21.30	21.30	21.30	21.30	21.30	1.19%	-
Apr 21, 2026	21.05	21.05	21.05	21.05	21.05	-2.32%	-
Apr 20, 2026	21.55	21.55	21.55	21.55	21.55	0.70%	-
Apr 17, 2026	21.40	21.40	21.40	21.40	21.40	0.71%	-
Apr 16, 2026	20.65	20.65	20.65	21.25	21.25	1.19%	451
Apr 15, 2026	21.20	21.20	21.20	21.00	21.00	-5.19%	57
Apr 14, 2026	22.15	22.15	22.15	22.15	22.15	3.02%	-
Apr 13, 2026	21.50	21.50	21.50	21.50	21.50	-4.87%	-
Apr 10, 2026	22.60	22.60	22.60	22.60	22.60	4.87%	-
Apr 9, 2026	21.55	21.55	21.55	21.55	21.55	-0.23%	-
Apr 8, 2026	21.60	21.60	21.60	21.60	21.60	3.10%	-
Apr 7, 2026	20.95	20.95	20.95	20.95	20.95	0.48%	-
Apr 2, 2026	20.85	20.85	20.85	20.85	20.85	-2.57%	-
Apr 1, 2026	21.40	21.40	21.40	21.40	21.40	-0.23%	-
Mar 31, 2026	21.30	21.30	21.30	21.45	21.45	2.63%	118
Mar 30, 2026	20.90	20.90	20.90	20.90	20.90	-1.65%	-
Mar 27, 2026	20.75	20.75	20.75	21.25	21.25	-0.47%	1
Mar 26, 2026	21.35	21.35	21.35	21.35	21.35	-1.39%	-
Mar 25, 2026	21.65	21.65	21.65	21.65	21.65	0.46%	-
Mar 24, 2026	21.55	21.55	21.55	21.55	21.55	-0.46%	-
Mar 23, 2026	21.65	21.65	21.65	21.65	21.65	2.12%	-
Mar 20, 2026	21.20	21.20	21.20	21.20	21.20	-3.20%	-