BIT:1SWED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	28.05	28.05	28.05	28.05	28.05	-0.28%	-
Mar 25, 2026	28.50	28.50	28.50	28.13	28.13	-7.19%	15
Mar 24, 2026	30.31	30.31	30.31	30.31	27.55	-1.33%	-
Mar 23, 2026	29.20	29.57	29.20	30.72	27.92	-0.55%	499
Mar 20, 2026	30.60	30.60	30.60	30.89	28.08	-3.20%	33
Mar 19, 2026	31.91	31.91	31.91	31.91	29.01	-1.12%	-
Mar 18, 2026	32.27	32.27	32.27	32.27	29.33	1.99%	-
Mar 17, 2026	31.64	31.64	31.64	31.64	28.76	2.10%	-
Mar 16, 2026	30.99	30.99	30.99	30.99	28.17	0.19%	-
Mar 13, 2026	30.93	30.93	30.93	30.93	28.11	-0.26%	-
Mar 12, 2026	31.83	31.83	31.83	31.01	28.19	-2.27%	7
Mar 11, 2026	31.73	31.73	31.73	31.73	28.84	-0.13%	-
Mar 10, 2026	31.77	31.77	31.77	31.77	28.88	2.32%	-
Mar 9, 2026	31.05	31.05	31.05	31.05	28.22	-0.61%	-
Mar 6, 2026	31.24	31.24	31.24	31.24	28.40	-1.51%	-
Mar 5, 2026	31.72	31.72	31.72	31.72	28.83	-1.06%	-
Mar 4, 2026	32.06	32.06	32.06	32.06	29.14	0.12%	-
Mar 3, 2026	32.02	32.02	32.02	32.02	29.11	-0.40%	-
Mar 2, 2026	32.71	32.71	32.46	32.15	29.22	-1.44%	777
Feb 27, 2026	32.50	32.50	32.50	32.62	29.65	-0.61%	100
Feb 26, 2026	32.82	32.82	32.82	32.82	29.83	-0.03%	-
Feb 25, 2026	32.83	32.83	32.83	32.83	29.84	0.77%	-
Feb 24, 2026	32.58	32.58	32.58	32.58	29.61	-1.15%	-
Feb 23, 2026	32.96	32.96	32.96	32.96	29.96	-2.54%	-
Feb 20, 2026	33.82	33.82	33.82	33.82	30.74	3.74%	-
Feb 19, 2026	32.60	32.60	32.60	32.60	29.63	-2.01%	-
Feb 18, 2026	33.27	33.27	33.27	33.27	30.24	-1.48%	-
Feb 17, 2026	33.77	33.77	33.77	33.77	30.70	3.43%	-
Feb 16, 2026	32.65	32.65	32.65	32.65	29.68	-1.86%	-
Feb 13, 2026	32.77	32.77	32.77	33.27	30.24	6.19%	60
Feb 12, 2026	33.86	33.86	33.83	31.33	28.48	-6.62%	160
Feb 11, 2026	33.55	33.55	33.55	33.55	30.50	5.37%	-
Feb 10, 2026	31.84	31.84	31.84	31.84	28.94	-5.24%	-
Feb 9, 2026	33.60	33.60	33.60	33.60	30.54	5.40%	-
Feb 6, 2026	33.24	33.24	33.24	31.88	28.98	-7.65%	500
Feb 5, 2026	34.07	34.07	33.24	34.52	31.38	0.94%	370
Feb 4, 2026	34.20	34.20	34.20	34.20	31.09	-2.20%	-
Feb 3, 2026	34.97	34.97	34.97	34.97	31.79	5.30%	-
Feb 2, 2026	33.21	33.21	33.21	33.21	30.19	0.76%	-
Jan 30, 2026	32.96	32.96	32.96	32.96	29.96	0.95%	-
Jan 29, 2026	32.65	32.65	32.65	32.65	29.68	-1.45%	-
Jan 28, 2026	33.13	33.13	33.13	33.13	30.11	0.42%	-
Jan 27, 2026	32.55	32.55	32.55	32.99	29.99	1.57%	150
Jan 26, 2026	32.48	32.48	32.48	32.48	29.52	-4.86%	-
Jan 23, 2026	34.14	34.14	34.14	34.14	31.03	-0.58%	-
Jan 22, 2026	33.42	33.42	33.42	34.34	31.21	1.18%	150
Jan 21, 2026	33.94	33.94	33.94	33.94	30.85	1.71%	-
Jan 20, 2026	33.37	33.37	33.37	33.37	30.33	5.70%	-
Jan 19, 2026	31.57	31.57	31.57	31.57	28.70	-2.02%	-
Jan 16, 2026	31.99	31.99	31.99	32.22	29.29	0.53%	3