BIT:1SUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	14.24	14.24	13.95	13.81	13.81	-3.80%	518
Jun 4, 2026	14.35	14.35	14.35	14.35	14.35	0.38%	-
Jun 3, 2026	14.53	14.53	14.53	14.30	14.30	-2.66%	204
Jun 2, 2026	15.20	15.20	14.77	14.69	14.69	-4.49%	175
Jun 1, 2026	14.59	15.67	14.33	15.38	15.38	12.89%	662
May 29, 2026	12.76	13.73	12.45	13.62	13.62	-10.86%	3,656
May 28, 2026	15.63	15.63	15.26	15.28	15.28	-1.04%	583
May 27, 2026	15.44	15.44	15.44	15.44	15.44	-3.50%	-
May 26, 2026	16.00	16.00	15.84	16.00	16.00	0.25%	666
May 25, 2026	15.96	15.96	15.96	15.96	15.96	-	-
May 22, 2026	15.73	15.94	15.73	15.96	15.96	2.41%	554
May 21, 2026	15.59	15.59	15.59	15.59	15.59	1.33%	-
May 20, 2026	15.17	15.37	14.95	15.38	15.38	1.12%	741
May 19, 2026	15.28	15.34	15.28	15.21	15.21	1.94%	209
May 18, 2026	14.48	15.07	14.48	14.92	14.92	4.08%	530
May 15, 2026	14.06	14.06	14.06	14.34	14.34	0.88%	7
May 14, 2026	13.74	14.09	13.74	14.21	14.21	5.06%	645
May 13, 2026	13.50	13.50	13.31	13.53	13.53	-0.15%	1,444
May 12, 2026	13.84	13.84	13.84	13.55	13.55	-0.11%	3
May 11, 2026	13.91	13.91	13.91	13.56	13.56	0.37%	21
May 8, 2026	13.96	13.96	13.50	13.51	13.51	-0.66%	184
May 7, 2026	13.20	13.62	13.20	13.60	13.60	5.06%	2,250
May 6, 2026	13.61	13.61	12.86	12.95	12.95	-4.85%	651
May 5, 2026	13.72	13.73	13.34	13.61	13.61	4.94%	393
May 4, 2026	12.74	12.80	12.48	12.97	12.97	6.58%	255
Apr 30, 2026	12.17	12.17	12.17	12.17	12.17	-2.17%	-
Apr 29, 2026	12.44	12.44	12.44	12.44	12.44	-0.20%	-
Apr 28, 2026	12.46	12.46	12.46	12.46	12.46	-1.03%	-
Apr 27, 2026	12.21	12.21	12.21	12.59	12.59	5.62%	500
Apr 24, 2026	11.91	11.91	11.91	11.92	11.92	0.55%	20
Apr 23, 2026	12.37	12.37	11.88	11.86	11.86	-0.96%	750
Apr 22, 2026	12.39	12.39	12.39	11.97	11.97	-3.97%	100
Apr 21, 2026	12.28	12.28	12.28	12.47	12.47	2.51%	500
Apr 20, 2026	12.16	12.16	12.16	12.16	12.16	1.97%	-
Apr 17, 2026	12.00	12.00	11.93	11.93	11.93	1.10%	450
Apr 16, 2026	11.78	11.78	11.78	11.80	11.80	3.83%	1,000
Apr 15, 2026	11.36	11.36	11.36	11.36	11.36	5.09%	-
Apr 14, 2026	10.81	10.81	10.81	10.81	10.81	1.93%	-
Apr 13, 2026	10.61	10.61	10.61	10.61	10.61	2.56%	-
Apr 10, 2026	11.01	11.05	10.39	10.34	10.34	-4.83%	2,037
Apr 9, 2026	10.87	10.87	10.87	10.87	10.87	-7.37%	-
Apr 8, 2026	11.92	11.92	11.92	11.73	11.73	2.09%	68
Apr 7, 2026	11.49	11.49	11.49	11.49	11.49	0.79%	-
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%	-