BIT:1SUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.40	11.40	11.40	11.40	11.40	-0.87%	-
Apr 1, 2026	11.50	11.50	11.50	11.50	11.50	3.14%	-
Mar 31, 2026	11.15	11.15	11.15	11.15	11.15	-0.89%	-
Mar 30, 2026	11.00	11.25	11.00	11.25	11.25	3.69%	70
Mar 27, 2026	10.85	10.85	10.85	10.85	10.85	-6.47%	-
Mar 26, 2026	11.60	11.60	11.60	11.60	11.60	0.87%	-
Mar 25, 2026	11.80	11.80	11.80	11.50	11.50	-	1,000
Mar 24, 2026	11.50	11.50	11.50	11.50	11.50	-6.88%	-
Mar 23, 2026	12.35	12.35	12.35	12.35	12.35	-1.20%	100
Mar 20, 2026	12.50	12.50	12.50	12.50	12.50	-	-
Mar 19, 2026	11.95	12.40	11.95	12.50	12.50	-0.40%	76
Mar 18, 2026	12.90	12.90	12.55	12.55	12.55	-1.95%	570
Mar 17, 2026	12.80	12.80	12.80	12.80	12.80	0.79%	-
Mar 16, 2026	12.70	12.70	12.70	12.70	12.70	3.67%	-
Mar 13, 2026	11.45	12.25	11.45	12.25	12.25	0.41%	944
Mar 12, 2026	12.20	12.20	12.20	12.20	12.20	-	-
Mar 11, 2026	12.20	12.20	12.20	12.20	12.20	-0.41%	-
Mar 10, 2026	12.20	12.20	12.20	12.25	12.25	-0.81%	300
Mar 9, 2026	12.35	12.35	12.35	12.35	12.35	1.23%	-
Mar 6, 2026	12.20	12.20	12.20	12.20	12.20	-0.81%	-
Mar 5, 2026	12.30	12.30	12.30	12.30	12.30	6.49%	-
Mar 4, 2026	11.50	11.50	11.50	11.55	11.55	1.32%	10
Mar 3, 2026	11.40	11.40	11.40	11.40	11.40	2.70%	-
Mar 2, 2026	11.10	11.10	11.10	11.10	11.10	0.91%	-
Feb 27, 2026	11.70	11.70	11.70	11.00	11.00	-2.65%	10
Feb 26, 2026	11.30	11.30	11.30	11.30	11.30	3.20%	-
Feb 25, 2026	10.95	10.95	10.95	10.95	10.95	-	8
Feb 24, 2026	10.40	10.40	10.40	10.95	10.95	3.79%	1
Feb 23, 2026	11.45	11.45	10.45	10.55	10.55	-9.83%	552
Feb 20, 2026	11.75	11.75	11.75	11.70	11.70	1.74%	30
Feb 19, 2026	11.50	11.50	11.50	11.50	11.50	0.88%	-
Feb 18, 2026	11.40	11.40	11.40	11.40	11.40	0.88%	-
Feb 17, 2026	11.30	11.30	11.30	11.30	11.30	0.44%	-
Feb 16, 2026	11.25	11.25	11.25	11.25	11.25	-	-
Feb 13, 2026	11.10	11.75	11.10	11.25	11.25	2.74%	313
Feb 12, 2026	11.40	11.85	11.40	10.95	10.95	-3.95%	300
Feb 11, 2026	11.65	11.65	11.65	11.40	11.40	-2.15%	10
Feb 10, 2026	11.65	11.65	11.65	11.65	11.65	7.87%	-
Feb 9, 2026	11.25	11.35	10.60	10.80	10.80	-2.26%	680
Feb 6, 2026	11.05	11.05	11.05	11.05	11.05	-2.64%	-
Feb 5, 2026	11.35	11.35	11.35	11.35	11.35	-1.73%	-
Feb 4, 2026	11.30	11.30	10.90	11.55	11.55	2.21%	342
Feb 3, 2026	11.35	11.35	11.30	11.30	11.30	-7.00%	600
Feb 2, 2026	11.65	11.65	11.65	12.15	12.15	2.53%	100
Jan 30, 2026	11.80	11.80	11.80	11.85	11.85	-2.07%	30
Jan 29, 2026	11.85	11.85	11.85	12.10	12.10	-4.35%	10
Jan 28, 2026	12.70	12.70	12.70	12.65	12.65	-	200
Jan 27, 2026	12.40	12.40	12.30	12.65	12.65	4.12%	240
Jan 26, 2026	12.15	12.15	12.15	12.15	12.15	0.41%	-
Jan 23, 2026	12.10	12.10	12.10	12.10	12.10	0.83%	-