BIT:1SUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	22.21	22.50	22.02	22.43	22.43	4.67%	1,812
Oct 1, 2026	21.43	21.43	21.43	21.43	21.43	1.47%	-
Sep 30, 2026	20.64	21.16	20.64	21.12	21.12	4.50%	1,159
Sep 29, 2026	19.96	19.96	19.96	20.21	20.21	0.35%	10
Sep 28, 2026	20.14	20.14	20.14	20.14	20.14	-0.44%	-
Sep 25, 2026	20.23	20.23	20.23	20.23	20.23	-4.67%	-
Sep 24, 2026	21.22	21.22	21.22	21.22	21.22	-0.19%	-
Sep 23, 2026	20.82	20.82	20.82	21.26	21.26	3.15%	20
Sep 22, 2026	21.13	21.13	21.13	20.61	20.61	0.24%	100
Sep 21, 2026	19.79	20.61	19.79	20.56	20.56	5.68%	732
Sep 18, 2026	20.12	20.12	19.74	19.46	19.46	-5.51%	598
Sep 17, 2026	20.02	20.02	20.02	20.59	20.59	1.13%	40
Sep 16, 2026	20.36	20.36	20.36	20.36	20.36	3.56%	-
Sep 15, 2026	19.60	19.60	19.60	19.66	19.66	0.18%	300
Sep 14, 2026	17.74	18.27	17.70	19.63	19.63	14.36%	774
Sep 11, 2026	17.16	17.16	17.16	17.16	17.16	0.85%	-
Sep 10, 2026	17.13	17.13	17.13	17.02	17.02	1.31%	290
Sep 9, 2026	16.80	16.80	16.80	16.80	16.80	0.03%	-
Sep 8, 2026	17.00	17.00	16.58	16.79	16.79	-1.00%	587
Sep 7, 2026	16.77	16.77	16.77	16.96	16.96	-0.38%	107
Sep 4, 2026	17.03	17.03	17.03	17.03	17.03	1.13%	-
Sep 3, 2026	17.31	17.31	16.87	16.84	16.84	-1.69%	1,595
Sep 2, 2026	17.62	17.88	17.44	17.13	17.13	-4.44%	208
Sep 1, 2026	18.75	18.76	18.75	17.92	17.92	-3.66%	306
Aug 31, 2026	18.60	18.60	18.60	18.60	18.60	2.25%	-
Aug 28, 2026	18.55	19.00	18.01	18.19	18.19	-4.84%	4,960
Aug 27, 2026	18.54	19.08	18.53	19.12	19.12	9.29%	296
Aug 26, 2026	17.00	17.57	17.00	17.49	17.49	-0.31%	126
Aug 25, 2026	17.55	17.55	17.55	17.55	17.55	-1.68%	-
Aug 24, 2026	17.85	17.85	17.85	17.85	17.85	-0.45%	-
Aug 21, 2026	17.93	17.93	17.93	17.93	17.93	0.08%	-
Aug 20, 2026	18.40	18.40	18.40	17.91	17.91	-3.50%	507
Aug 19, 2026	18.56	18.56	18.56	18.56	18.56	-2.70%	-
Aug 18, 2026	19.08	19.08	19.08	19.08	19.08	-0.18%	-
Aug 17, 2026	19.92	19.92	18.98	19.11	19.11	-4.78%	557
Aug 14, 2026	20.07	20.07	20.07	20.07	20.07	2.03%	-
Aug 13, 2026	19.67	19.67	19.67	19.67	19.67	1.71%	-
Aug 12, 2026	19.36	19.36	19.25	19.34	19.34	-0.92%	424
Aug 11, 2026	19.03	19.35	19.03	19.52	19.52	2.04%	394
Aug 10, 2026	18.67	19.00	18.67	19.13	19.13	4.22%	30
Aug 7, 2026	18.37	18.51	18.34	18.36	18.36	1.94%	767
Aug 6, 2026	18.25	18.34	17.50	18.01	18.01	-0.99%	55
Aug 5, 2026	18.03	18.44	18.03	18.19	18.19	0.89%	341
Aug 4, 2026	18.03	18.03	18.03	18.03	18.03	4.64%	-
Aug 3, 2026	16.74	17.27	16.74	17.23	17.23	7.29%	578
Jul 31, 2026	16.04	16.04	16.04	16.06	16.06	2.26%	135
Jul 30, 2026	16.17	16.17	16.17	15.70	15.70	-2.61%	107
Jul 29, 2026	16.23	16.23	16.23	16.12	16.12	0.28%	50
Jul 28, 2026	16.08	16.08	16.08	16.08	16.08	-0.53%	-
Jul 27, 2026	16.17	16.17	16.17	16.16	16.16	1.92%	2