BIT:1STER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 7, 2026	9.94	9.94	9.94	9.94	9.94	-2.43%	-
Apr 2, 2026	10.19	10.19	10.19	10.19	10.19	0.44%	-
Apr 1, 2026	10.14	10.14	10.14	10.14	10.14	0.40%	-
Mar 31, 2026	10.10	10.10	10.10	10.10	10.10	0.45%	-
Mar 30, 2026	10.06	10.06	10.06	10.06	10.06	1.10%	-
Mar 27, 2026	9.95	9.95	9.95	9.95	9.95	-2.25%	-
Mar 26, 2026	10.18	10.18	10.18	10.18	10.18	3.30%	-
Mar 25, 2026	9.85	9.85	9.85	9.85	9.85	-	-
Mar 24, 2026	9.85	9.85	9.85	9.85	9.72	-0.02%	-
Mar 23, 2026	9.85	9.85	9.85	9.85	9.72	-0.85%	-
Mar 20, 2026	9.94	9.94	9.94	9.94	9.80	-7.91%	-
Mar 19, 2026	10.79	10.79	10.79	10.79	10.65	0.89%	-
Mar 18, 2026	10.70	10.70	10.70	10.70	10.55	-1.79%	-
Mar 17, 2026	10.89	10.89	10.89	10.89	10.75	-0.05%	-
Mar 16, 2026	10.90	10.90	10.90	10.90	10.75	-1.54%	-
Mar 13, 2026	11.07	11.07	11.07	11.07	10.92	1.51%	-
Mar 12, 2026	10.90	10.90	10.90	10.90	10.76	0.37%	-
Mar 11, 2026	10.86	10.86	10.86	10.86	10.72	0.32%	-
Mar 10, 2026	10.83	10.83	10.83	10.83	10.68	0.42%	-
Mar 9, 2026	10.78	10.78	10.78	10.78	10.64	-1.24%	-
Mar 6, 2026	10.92	10.92	10.92	10.92	10.77	0.09%	-
Mar 5, 2026	10.91	10.91	10.91	10.91	10.76	-0.68%	-
Mar 4, 2026	10.98	10.98	10.98	10.98	10.84	-6.59%	-
Mar 3, 2026	11.76	11.76	11.76	11.76	11.60	-4.74%	-
Mar 2, 2026	12.34	12.34	12.34	12.34	12.18	5.88%	-
Feb 27, 2026	11.66	11.66	11.66	11.66	11.50	-	-
Feb 26, 2026	11.66	11.66	11.66	11.66	11.50	0.17%	-
Feb 25, 2026	11.64	11.64	11.64	11.64	11.48	0.17%	-
Feb 24, 2026	11.62	11.62	11.62	11.62	11.46	0.65%	-
Feb 23, 2026	11.54	11.54	11.54	11.54	11.39	1.45%	-
Feb 20, 2026	11.38	11.38	11.38	11.38	11.22	-0.18%	-
Feb 19, 2026	11.40	11.40	11.40	11.40	11.24	-0.78%	-
Feb 18, 2026	11.49	11.49	11.49	11.49	11.33	-1.80%	-
Feb 17, 2026	11.70	11.70	11.70	11.70	11.54	1.96%	-
Feb 16, 2026	11.47	11.47	11.47	11.47	11.32	4.80%	-
Feb 13, 2026	10.95	10.95	10.95	10.95	10.80	-2.36%	-
Feb 12, 2026	11.21	11.21	11.21	11.21	11.06	-4.96%	-
Feb 11, 2026	11.80	11.80	11.80	11.80	11.64	5.22%	-
Feb 10, 2026	11.21	11.21	11.21	11.21	11.06	13.58%	-
Feb 9, 2026	9.87	9.87	9.87	9.87	9.74	-6.67%	-
Feb 6, 2026	10.58	10.58	10.58	10.58	10.44	0.67%	-
Feb 5, 2026	10.51	10.51	10.51	10.51	10.37	1.35%	-
Feb 4, 2026	10.37	10.37	10.37	10.37	10.23	5.34%	-