BIT:1SWEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	13.82	13.82	13.82	13.82	13.82	1.17%	-
Apr 16, 2026	13.66	13.66	13.66	13.66	13.66	2.09%	-
Apr 15, 2026	13.38	13.38	13.38	13.38	13.38	1.44%	-
Apr 14, 2026	13.19	13.19	13.19	13.19	13.19	2.49%	-
Apr 13, 2026	12.87	12.87	12.87	12.87	12.87	-1.68%	-
Apr 10, 2026	13.09	13.09	13.09	13.09	13.09	1.32%	-
Apr 9, 2026	12.92	12.92	12.92	12.92	12.92	2.78%	-
Apr 8, 2026	12.57	12.57	12.57	12.57	12.57	2.03%	-
Apr 7, 2026	12.32	12.32	12.32	12.32	12.32	0.41%	-
Apr 2, 2026	12.27	12.27	12.27	12.27	12.27	0.16%	-
Apr 1, 2026	12.25	12.25	12.25	12.25	12.25	0.25%	-
Mar 31, 2026	12.22	12.22	12.22	12.22	12.22	0.25%	-
Mar 30, 2026	12.19	12.19	12.19	12.19	12.19	0.58%	-
Mar 27, 2026	12.12	12.12	12.12	12.12	12.12	4.12%	-
Mar 26, 2026	11.63	11.63	11.63	11.64	11.64	-4.90%	400
Mar 25, 2026	12.24	12.24	12.24	12.24	12.24	0.91%	-
Mar 24, 2026	12.13	12.13	12.13	12.13	12.13	-3.58%	-
Mar 23, 2026	12.58	12.58	12.58	12.58	12.58	-2.78%	-
Mar 20, 2026	12.94	12.94	12.94	12.94	12.94	-0.31%	-
Mar 19, 2026	12.98	12.98	12.98	12.98	12.98	0.85%	-
Mar 18, 2026	12.87	12.87	12.87	12.87	12.87	0.16%	-
Mar 17, 2026	12.85	12.85	12.85	12.85	12.85	0.78%	-
Mar 16, 2026	12.75	12.75	12.75	12.75	12.75	0.24%	-
Mar 13, 2026	12.72	12.72	12.72	12.72	12.72	-3.85%	-
Mar 12, 2026	13.23	13.23	13.23	13.23	13.23	-0.15%	-
Mar 11, 2026	13.25	13.25	13.25	13.25	13.25	0.23%	-
Mar 10, 2026	13.22	13.22	13.22	13.22	13.22	-0.68%	-
Mar 9, 2026	13.31	13.31	13.31	13.31	13.31	-0.89%	-
Mar 6, 2026	13.43	13.43	13.43	13.43	13.43	-	-
Mar 5, 2026	13.43	13.43	13.43	13.43	13.43	0.37%	-
Mar 4, 2026	13.50	13.50	13.40	13.38	13.38	4.04%	800
Mar 3, 2026	12.86	12.86	12.86	12.86	12.86	-4.03%	-
Mar 2, 2026	13.40	13.40	13.40	13.40	13.40	0.22%	-
Feb 27, 2026	13.50	13.50	13.50	13.37	13.37	14.86%	109
Feb 26, 2026	11.64	11.64	11.64	11.64	11.64	-8.49%	-
Feb 25, 2026	12.72	12.72	12.72	12.72	12.72	-4.07%	-
Feb 24, 2026	13.26	13.26	13.26	13.26	13.26	-3.84%	-
Feb 23, 2026	13.25	13.25	13.25	13.79	13.79	9.18%	109
Feb 20, 2026	12.63	12.63	12.63	12.63	12.63	-3.00%	-
Feb 19, 2026	13.02	13.02	13.02	13.02	13.02	2.12%	-
Feb 18, 2026	12.75	12.75	12.75	12.75	12.75	0.55%	-
Feb 17, 2026	12.68	12.68	12.68	12.68	12.68	4.71%	-
Feb 16, 2026	12.11	12.11	12.11	12.11	12.11	-1.38%	-
Feb 13, 2026	12.28	12.28	12.28	12.28	12.28	-5.83%	-
Feb 12, 2026	13.04	13.04	13.04	13.04	13.04	-0.38%	-
Feb 11, 2026	13.09	13.09	13.09	13.09	13.09	0.77%	-
Feb 10, 2026	12.99	12.99	12.99	12.99	12.99	1.09%	-
Feb 9, 2026	12.85	12.85	12.85	12.85	12.85	-6.00%	-
Feb 6, 2026	13.67	13.67	13.67	13.67	13.67	6.80%	-
Feb 5, 2026	12.80	12.80	12.80	12.80	12.80	-3.18%	-