BIT:1STER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	9.77	9.77	9.77	9.77	9.77	1.01%	-
Jun 16, 2026	9.67	9.67	9.67	9.67	9.67	-1.43%	-
Jun 15, 2026	9.81	9.81	9.81	9.81	9.81	2.31%	-
Jun 12, 2026	9.59	9.59	9.59	9.59	9.59	1.37%	-
Jun 11, 2026	9.46	9.46	9.46	9.46	9.46	-0.21%	-
Jun 10, 2026	9.48	9.48	9.48	9.48	9.48	-4.47%	-
Jun 9, 2026	9.93	9.93	9.93	9.93	9.93	-3.26%	-
Jun 8, 2026	9.92	9.92	9.92	10.26	10.26	4.65%	97
Jun 5, 2026	9.80	9.80	9.80	9.80	9.80	-1.11%	-
Jun 4, 2026	9.91	9.91	9.91	9.91	9.91	0.10%	-
Jun 3, 2026	9.90	9.90	9.90	9.90	9.90	4.80%	-
Jun 2, 2026	9.45	9.45	9.45	9.45	9.45	0.45%	-
Jun 1, 2026	9.41	9.41	9.41	9.41	9.41	-5.71%	-
May 29, 2026	9.98	9.98	9.98	9.98	9.98	-0.08%	-
May 28, 2026	9.99	9.99	9.99	9.99	9.99	5.81%	-
May 27, 2026	9.44	9.44	9.44	9.44	9.44	-2.22%	-
May 26, 2026	9.65	9.65	9.65	9.65	9.65	-5.05%	-
May 25, 2026	10.17	10.17	10.17	10.17	10.17	-2.17%	-
May 22, 2026	10.22	10.22	10.22	10.39	10.39	6.72%	200
May 21, 2026	9.74	9.74	9.74	9.74	9.74	-0.02%	-
May 20, 2026	9.74	9.74	9.74	9.74	9.74	3.33%	-
May 19, 2026	9.42	9.42	9.42	9.42	9.42	-	-
May 18, 2026	9.42	9.42	9.42	9.42	9.42	-13.14%	-
May 15, 2026	9.77	9.77	9.77	10.85	10.85	-4.11%	47
May 14, 2026	10.50	10.50	10.50	11.32	11.32	18.51%	30
May 13, 2026	9.55	9.55	9.55	9.55	9.55	0.32%	-
May 12, 2026	9.52	9.52	9.52	9.52	9.52	0.25%	-
May 11, 2026	9.59	9.90	9.59	9.49	9.49	-1.49%	162
May 8, 2026	9.64	9.64	9.64	9.64	9.64	-1.69%	-
May 7, 2026	9.80	9.80	9.80	9.80	9.80	1.03%	-
May 6, 2026	9.70	9.70	9.70	9.70	9.70	0.81%	-
May 5, 2026	9.63	9.63	9.63	9.63	9.63	2.25%	-
May 4, 2026	9.41	9.41	9.41	9.41	9.41	0.21%	-
Apr 30, 2026	9.39	9.39	9.39	9.39	9.39	-	-
Apr 29, 2026	9.39	9.39	9.39	9.39	9.39	-3.59%	-
Apr 28, 2026	9.74	9.74	9.74	9.74	9.74	-7.99%	-
Apr 27, 2026	10.59	10.59	10.59	10.59	10.59	4.18%	-
Apr 24, 2026	10.17	10.17	10.17	10.17	10.17	-0.64%	-
Apr 23, 2026	10.23	10.23	10.23	10.23	10.23	-2.57%	-
Apr 22, 2026	10.50	10.50	10.50	10.50	10.50	0.43%	-
Apr 21, 2026	10.46	10.46	10.46	10.46	10.46	0.05%	-
Apr 20, 2026	10.45	10.45	10.45	10.45	10.45	0.10%	-
Apr 17, 2026	10.44	10.44	10.44	10.44	10.44	2.45%	-
Apr 16, 2026	10.19	10.19	10.19	10.19	10.19	-2.49%	-
Apr 15, 2026	10.45	10.45	10.45	10.45	10.45	0.82%	-
Apr 14, 2026	10.37	10.37	10.37	10.37	10.37	-2.58%	-
Apr 13, 2026	10.91	10.91	10.40	10.64	10.64	2.36%	1,874
Apr 10, 2026	10.40	10.40	10.40	10.40	10.40	2.87%	-
Apr 9, 2026	10.11	10.11	10.11	10.11	10.11	-2.27%	-
Apr 8, 2026	10.34	10.34	10.34	10.34	10.34	4.05%	-