BIT:1STNE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	9.70	9.70	9.70	9.70	9.70	-3.17%	-
Jun 1, 2026	10.02	10.02	10.02	10.02	10.02	2.81%	-
May 29, 2026	9.70	9.70	9.70	9.75	9.75	-0.39%	150
May 28, 2026	9.78	9.78	9.78	9.78	9.78	-1.51%	-
May 27, 2026	10.09	10.09	9.88	9.93	9.93	4.33%	436
May 26, 2026	9.56	9.56	9.56	9.52	9.52	-7.60%	226
May 25, 2026	10.31	10.31	10.31	10.31	10.31	8.96%	-
May 22, 2026	9.46	9.46	9.46	9.46	9.46	-1.21%	-
May 21, 2026	9.61	9.61	9.61	9.57	9.57	3.97%	70
May 20, 2026	9.21	9.21	9.21	9.21	9.21	5.35%	-
May 19, 2026	8.79	8.79	8.79	8.74	8.74	0.69%	856
May 18, 2026	8.36	8.36	8.36	8.68	8.68	4.88%	107
May 15, 2026	8.83	8.83	8.36	8.28	8.28	-0.96%	7,708
May 14, 2026	8.37	8.38	8.37	8.36	8.36	-3.64%	520
May 13, 2026	8.67	8.67	8.67	8.67	8.67	-0.73%	-
May 12, 2026	8.74	8.74	8.74	8.74	8.74	-1.04%	-
May 11, 2026	8.83	8.83	8.83	8.83	8.83	-7.09%	-
May 8, 2026	9.50	9.50	9.50	9.50	9.50	0.11%	-
May 7, 2026	9.49	9.49	9.49	9.49	9.49	-2.73%	-
May 6, 2026	9.76	9.76	9.76	9.76	9.76	3.74%	-
May 5, 2026	9.41	9.41	9.41	9.41	9.41	0.43%	-
May 4, 2026	9.37	9.37	9.37	9.37	9.37	1.08%	-
Apr 30, 2026	9.27	9.27	9.27	9.27	9.27	-1.82%	-
Apr 29, 2026	9.63	9.63	9.63	9.44	9.44	-6.00%	110
Apr 28, 2026	10.04	10.04	10.04	10.04	10.04	-3.46%	-
Apr 27, 2026	10.90	10.90	10.40	10.40	10.40	-6.47%	130
Apr 24, 2026	11.12	11.12	11.12	11.12	11.12	4.46%	-
Apr 23, 2026	10.65	10.65	10.65	10.65	10.65	-16.84%	-
Apr 22, 2026	12.80	12.80	12.80	12.80	12.80	-4.55%	-
Apr 21, 2026	13.41	13.41	13.41	13.41	13.41	2.80%	-
Apr 20, 2026	13.05	13.05	13.05	13.05	13.05	2.15%	-
Apr 17, 2026	12.77	12.77	12.77	12.77	12.77	0.08%	-
Apr 16, 2026	12.76	12.76	12.76	12.76	12.76	0.24%	-
Apr 15, 2026	12.89	12.90	12.89	12.73	12.73	3.37%	764
Apr 14, 2026	12.32	12.32	12.32	12.32	12.32	2.80%	-
Apr 13, 2026	11.98	11.98	11.98	11.98	11.98	0.08%	-
Apr 10, 2026	11.97	11.97	11.97	11.97	11.97	1.70%	-
Apr 9, 2026	11.77	11.77	11.77	11.77	11.77	-1.71%	-
Apr 8, 2026	11.98	11.98	11.98	11.98	11.98	0.97%	-
Apr 7, 2026	11.86	11.86	11.86	11.86	11.86	-3.06%	-
Apr 2, 2026	12.24	12.24	12.24	12.24	12.24	-1.49%	-
Apr 1, 2026	12.42	12.42	12.42	12.42	12.42	4.19%	-
Mar 31, 2026	11.92	11.92	11.92	11.92	11.92	-0.42%	-
Mar 30, 2026	11.97	11.97	11.97	11.97	11.97	-1.07%	-
Mar 27, 2026	12.10	12.10	12.10	12.10	12.10	-0.86%	-
Mar 26, 2026	12.21	12.21	12.21	12.21	12.21	-1.61%	-
Mar 25, 2026	12.41	12.41	12.41	12.41	12.41	1.64%	-
Mar 24, 2026	12.03	12.03	12.03	12.21	12.21	4.58%	190
Mar 23, 2026	11.77	11.77	11.77	11.67	11.67	3.00%	2,320
Mar 20, 2026	11.33	11.33	11.33	11.33	11.33	-4.43%	-