BIT:1SWEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.44	12.44	12.44	12.44	12.44	1.55%	-
Jun 1, 2026	12.25	12.25	12.25	12.25	12.25	-4.30%	-
May 29, 2026	12.80	12.80	12.80	12.80	12.80	1.59%	-
May 28, 2026	12.60	12.60	12.60	12.60	12.60	0.08%	-
May 27, 2026	12.59	12.59	12.59	12.59	12.59	-3.45%	-
May 26, 2026	13.04	13.04	13.04	13.04	13.04	2.27%	-
May 25, 2026	12.75	12.75	12.75	12.75	12.75	3.83%	-
May 22, 2026	12.28	12.28	12.28	12.28	12.28	2.08%	-
May 21, 2026	12.03	12.03	12.03	12.03	12.03	1.86%	-
May 20, 2026	11.81	11.81	11.81	11.81	11.81	-0.76%	-
May 19, 2026	11.90	11.90	11.90	11.90	11.90	4.02%	-
May 18, 2026	11.44	11.44	11.44	11.44	11.44	-4.75%	-
May 15, 2026	12.01	12.01	12.01	12.01	12.01	-3.30%	-
May 14, 2026	12.42	12.42	12.42	12.42	12.42	5.17%	-
May 13, 2026	11.81	11.81	11.81	11.81	11.81	-0.34%	-
May 12, 2026	11.85	11.85	11.85	11.85	11.85	0.59%	-
May 11, 2026	12.00	12.00	12.00	11.78	11.78	-1.67%	200
May 8, 2026	11.98	11.98	11.98	11.98	11.98	-3.78%	-
May 7, 2026	12.45	12.45	12.45	12.45	12.45	-0.32%	-
May 6, 2026	12.49	12.49	12.49	12.49	12.49	2.04%	-
May 5, 2026	12.24	12.24	12.24	12.24	12.24	0.58%	-
May 4, 2026	12.17	12.17	12.17	12.17	12.17	-0.25%	-
Apr 30, 2026	12.20	12.20	12.20	12.20	12.20	1.24%	-
Apr 29, 2026	12.05	12.05	12.05	12.05	12.05	-2.19%	-
Apr 28, 2026	12.32	12.32	12.32	12.32	12.32	-6.53%	-
Apr 27, 2026	13.18	13.18	13.18	13.18	13.18	-0.23%	-
Apr 24, 2026	13.21	13.21	13.21	13.21	13.21	-2.29%	-
Apr 23, 2026	13.52	13.52	13.52	13.52	13.52	0.47%	-
Apr 22, 2026	13.80	13.80	13.80	13.80	13.46	-0.58%	-
Apr 21, 2026	13.88	13.88	13.88	13.88	13.53	0.87%	-
Apr 20, 2026	13.76	13.76	13.76	13.76	13.42	-0.43%	-
Apr 17, 2026	13.82	13.82	13.82	13.82	13.48	1.17%	-
Apr 16, 2026	13.66	13.66	13.66	13.66	13.32	2.09%	-
Apr 15, 2026	13.38	13.38	13.38	13.38	13.05	1.44%	-
Apr 14, 2026	13.19	13.19	13.19	13.19	12.86	2.49%	-
Apr 13, 2026	12.87	12.87	12.87	12.87	12.55	-1.68%	-
Apr 10, 2026	13.09	13.09	13.09	13.09	12.76	1.32%	-
Apr 9, 2026	12.92	12.92	12.92	12.92	12.60	2.78%	-
Apr 8, 2026	12.57	12.57	12.57	12.57	12.26	2.03%	-
Apr 7, 2026	12.32	12.32	12.32	12.32	12.01	0.41%	-
Apr 2, 2026	12.27	12.27	12.27	12.27	11.96	0.16%	-
Apr 1, 2026	12.25	12.25	12.25	12.25	11.95	0.25%	-
Mar 31, 2026	12.22	12.22	12.22	12.22	11.92	0.25%	-
Mar 30, 2026	12.19	12.19	12.19	12.19	11.89	0.58%	-
Mar 27, 2026	12.12	12.12	12.12	12.12	11.82	4.12%	-
Mar 26, 2026	11.63	11.63	11.63	11.64	11.35	-4.90%	400
Mar 25, 2026	12.24	12.24	12.24	12.24	11.94	0.91%	-
Mar 24, 2026	12.13	12.13	12.13	12.13	11.83	-3.58%	-
Mar 23, 2026	12.58	12.58	12.58	12.58	12.27	-2.78%	-
Mar 20, 2026	12.94	12.94	12.94	12.94	12.62	-0.31%	-