BIT:1STNE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Mar 19, 2026	11.86	11.86	11.86	11.86	11.86	-2.35%	-
Mar 18, 2026	12.14	12.14	12.14	12.14	12.14	-0.57%	-
Mar 17, 2026	12.21	12.21	12.21	12.21	12.21	2.48%	-
Mar 16, 2026	11.92	11.92	11.92	11.92	11.92	-1.53%	-
Mar 13, 2026	12.10	12.10	12.10	12.10	12.10	0.17%	-
Mar 12, 2026	12.08	12.08	12.08	12.08	12.08	-0.17%	-
Mar 11, 2026	12.10	12.10	12.10	12.10	12.10	-0.62%	-
Mar 10, 2026	12.18	12.18	12.18	12.18	12.18	3.88%	-
Mar 9, 2026	11.72	11.72	11.72	11.72	11.72	-3.22%	-
Mar 6, 2026	11.80	11.80	11.80	12.11	12.11	2.15%	250
Mar 5, 2026	11.86	11.86	11.86	11.86	11.86	-5.61%	-
Mar 4, 2026	12.56	12.56	12.56	12.56	12.56	5.99%	-
Mar 3, 2026	11.85	11.85	11.85	11.85	11.85	-17.54%	-
Mar 2, 2026	14.37	14.37	14.37	14.37	14.37	1.48%	-
Feb 27, 2026	14.16	14.16	14.16	14.16	14.16	0.68%	-
Feb 26, 2026	14.07	14.07	14.07	14.07	14.07	-1.33%	-
Feb 25, 2026	14.26	14.26	14.26	14.26	14.26	-3.91%	-
Feb 24, 2026	14.84	14.84	14.84	14.84	14.84	1.12%	-
Feb 23, 2026	14.78	14.78	14.78	14.67	14.67	0.82%	200
Feb 20, 2026	14.55	14.55	14.55	14.55	14.55	0.55%	-
Feb 19, 2026	14.28	14.29	14.28	14.47	14.47	2.44%	720
Feb 18, 2026	14.13	14.13	14.13	14.13	14.13	1.51%	-
Feb 17, 2026	13.92	13.92	13.92	13.92	13.92	0.47%	-
Feb 16, 2026	13.85	13.85	13.85	13.85	13.85	1.35%	-
Feb 13, 2026	13.67	13.67	13.67	13.67	13.67	-5.89%	-
Feb 12, 2026	14.52	14.52	14.52	14.52	14.52	-4.06%	-
Feb 11, 2026	15.14	15.14	15.14	15.14	15.14	0.60%	-
Feb 10, 2026	15.05	15.05	15.05	15.05	15.05	2.80%	-
Feb 9, 2026	14.64	14.64	14.64	14.64	14.64	5.02%	-
Feb 6, 2026	13.94	13.94	13.94	13.94	13.94	2.58%	-
Feb 5, 2026	13.59	13.59	13.59	13.59	13.59	-1.91%	-