BIT:1ST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	18.00	18.00	18.00	18.00	18.00	0.11%	-
Oct 1, 2026	17.98	17.98	17.98	17.98	17.98	-0.55%	-
Sep 30, 2026	18.08	18.08	18.08	18.08	18.08	-1.85%	-
Sep 29, 2026	18.42	18.42	18.42	18.42	18.42	0.44%	-
Sep 28, 2026	18.34	18.34	18.34	18.34	18.34	-0.33%	-
Sep 25, 2026	18.40	18.40	18.40	18.40	18.40	-0.22%	-
Sep 24, 2026	18.44	18.44	18.44	18.44	18.44	0.11%	-
Sep 23, 2026	18.42	18.42	18.42	18.42	18.42	0.11%	-
Sep 22, 2026	18.40	18.40	18.40	18.40	18.40	-1.39%	-
Sep 21, 2026	18.66	18.66	18.66	18.66	18.66	0.21%	-
Sep 18, 2026	18.62	18.62	18.62	18.62	18.62	-0.75%	-
Sep 17, 2026	18.76	18.76	18.76	18.76	18.76	-0.11%	-
Sep 16, 2026	18.78	18.78	18.78	18.78	18.78	0.54%	-
Sep 15, 2026	18.68	18.68	18.68	18.68	18.68	-1.89%	-
Sep 14, 2026	19.04	19.04	19.04	19.04	19.04	-2.06%	-
Sep 11, 2026	19.44	19.44	19.44	19.44	19.44	2.32%	-
Sep 10, 2026	18.76	19.10	18.76	19.00	19.00	1.60%	1,169
Sep 9, 2026	18.70	18.70	18.70	18.70	18.70	-1.99%	-
Sep 8, 2026	19.08	19.08	19.08	19.08	19.08	0.85%	-
Sep 7, 2026	18.92	18.92	18.92	18.92	18.92	-5.31%	-
Sep 4, 2026	19.98	19.98	19.98	19.98	19.98	2.36%	-
Sep 3, 2026	19.52	19.52	19.52	19.52	19.52	2.20%	-
Sep 2, 2026	19.10	19.10	19.10	19.10	19.10	-0.42%	-
Sep 1, 2026	19.18	19.18	19.18	19.18	19.18	1.48%	-
Aug 31, 2026	18.90	18.90	18.90	18.90	18.90	-1.15%	-
Aug 28, 2026	19.12	19.12	19.12	19.12	19.12	-0.52%	-
Aug 27, 2026	19.22	19.22	19.22	19.22	19.22	1.26%	-
Aug 26, 2026	18.98	18.98	18.98	18.98	18.98	3.49%	-
Aug 25, 2026	18.34	18.34	18.34	18.34	18.34	1.66%	-
Aug 24, 2026	18.04	18.04	18.04	18.04	18.04	-0.77%	-
Aug 21, 2026	18.18	18.18	18.18	18.18	18.18	0.66%	-
Aug 20, 2026	18.06	18.06	18.06	18.06	18.06	-1.63%	-
Aug 19, 2026	18.36	18.36	18.36	18.36	18.36	-0.22%	-
Aug 18, 2026	18.40	18.40	18.40	18.40	18.40	-1.92%	-
Aug 17, 2026	18.76	18.76	18.76	18.76	18.76	6.23%	-
Aug 14, 2026	17.66	17.66	17.66	17.66	17.66	-5.96%	-
Aug 13, 2026	18.78	18.78	18.78	18.78	18.78	-0.21%	-
Aug 12, 2026	18.82	18.82	18.82	18.82	18.82	0.43%	-
Aug 11, 2026	18.74	18.74	18.74	18.74	18.74	-0.64%	-
Aug 10, 2026	18.86	18.86	18.86	18.86	18.86	-2.98%	-
Aug 7, 2026	19.44	19.44	19.44	19.44	19.44	2.75%	-
Aug 6, 2026	18.92	18.92	18.92	18.92	18.92	0.53%	-
Aug 5, 2026	18.82	18.82	18.82	18.82	18.82	-3.09%	-
Aug 4, 2026	19.42	19.42	19.42	19.42	19.42	2.21%	-
Aug 3, 2026	19.00	19.00	19.00	19.00	19.00	-1.14%	-
Jul 31, 2026	19.22	19.22	19.22	19.22	19.22	-1.64%	-
Jul 30, 2026	19.54	19.54	19.54	19.54	19.54	3.94%	-
Jul 29, 2026	18.80	18.80	18.80	18.80	18.80	-0.32%	-
Jul 28, 2026	18.86	18.86	18.86	18.86	18.86	-7.78%	-
Jul 27, 2026	18.64	18.64	18.64	20.45	20.45	9.01%	702