BIT:1SUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	15.86	15.86	15.86	15.86	15.86	3.05%	-
Jul 23, 2026	15.39	15.39	15.39	15.39	15.39	-4.88%	-
Jul 22, 2026	16.60	16.60	16.17	16.18	16.18	-1.10%	192
Jul 21, 2026	16.36	16.36	16.36	16.36	16.36	-5.27%	-
Jul 20, 2026	17.06	17.06	17.06	17.27	17.27	1.50%	611
Jul 17, 2026	17.05	17.05	17.00	17.01	17.01	-2.02%	122
Jul 16, 2026	17.00	17.15	17.00	17.36	17.36	-2.22%	68
Jul 15, 2026	17.58	18.07	17.58	17.76	17.76	2.30%	1,798
Jul 14, 2026	17.35	17.35	17.32	17.36	17.36	6.11%	30
Jul 13, 2026	16.05	16.05	16.05	16.36	16.36	4.74%	656
Jul 10, 2026	16.51	16.64	16.10	15.62	15.62	-2.95%	655
Jul 9, 2026	16.09	16.09	16.09	16.09	16.09	4.04%	-
Jul 8, 2026	15.78	15.79	15.57	15.47	15.47	-2.03%	165
Jul 7, 2026	15.98	15.98	15.74	15.79	15.79	-3.51%	95
Jul 6, 2026	15.54	16.27	15.42	16.36	16.36	11.10%	3,777
Jul 3, 2026	14.73	14.73	14.73	14.73	14.73	-4.72%	-
Jul 2, 2026	15.23	15.23	15.23	15.46	15.46	-0.35%	120
Jul 1, 2026	15.40	15.52	15.40	15.51	15.51	6.42%	930
Jun 30, 2026	14.58	14.58	14.58	14.58	14.58	-1.52%	-
Jun 29, 2026	14.10	14.10	14.10	14.80	14.80	8.82%	200
Jun 26, 2026	13.60	13.60	13.60	13.60	13.60	2.95%	-
Jun 25, 2026	13.21	13.21	13.21	13.21	13.21	-2.22%	-
Jun 24, 2026	13.54	13.54	13.54	13.51	13.51	3.96%	380
Jun 23, 2026	13.00	13.00	13.00	13.00	13.00	1.25%	-
Jun 22, 2026	13.28	13.28	13.28	12.84	12.84	-2.58%	31
Jun 19, 2026	13.18	13.18	13.18	13.18	13.18	2.81%	-
Jun 18, 2026	12.82	12.82	12.82	12.82	12.82	-1.12%	-
Jun 17, 2026	12.96	12.96	12.96	12.96	12.96	-0.58%	-
Jun 16, 2026	13.18	13.18	13.18	13.04	13.04	-2.03%	75
Jun 15, 2026	13.05	13.24	13.05	13.31	13.31	4.19%	365
Jun 12, 2026	12.77	12.77	12.77	12.77	12.77	2.16%	-
Jun 11, 2026	12.63	12.81	12.63	12.50	12.50	-3.88%	213
Jun 10, 2026	13.15	13.15	13.15	13.01	13.01	-0.19%	10
Jun 9, 2026	13.03	13.03	13.03	13.03	13.03	-3.94%	-
Jun 8, 2026	13.57	13.57	13.57	13.57	13.57	-1.74%	-