BIT:1SUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-