BIT:1SWED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	31.92	31.92	31.92	31.92	31.92	3.84%	-
Jun 15, 2026	30.74	30.74	30.74	30.74	30.74	-2.47%	-
Jun 12, 2026	31.52	31.52	31.52	31.52	31.52	0.57%	-
Jun 11, 2026	31.34	31.34	31.34	31.34	31.34	2.55%	-
Jun 10, 2026	31.10	31.10	30.86	30.56	30.56	2.07%	230
Jun 9, 2026	29.94	29.94	29.94	29.94	29.94	-2.79%	-
Jun 8, 2026	30.80	30.80	30.80	30.80	30.80	-0.32%	-
Jun 5, 2026	30.90	30.90	30.90	30.90	30.90	-5.71%	-
Jun 4, 2026	32.77	32.77	32.77	32.77	32.77	4.33%	-
Jun 3, 2026	31.41	31.41	31.41	31.41	31.41	-1.47%	-
Jun 2, 2026	31.88	31.88	31.88	31.88	31.88	10.50%	-
Jun 1, 2026	28.85	28.85	28.85	28.85	28.85	-5.22%	-
May 29, 2026	30.44	30.44	30.44	30.44	30.44	-4.10%	-
May 28, 2026	31.74	31.74	31.74	31.74	31.74	5.59%	-
May 27, 2026	30.06	30.06	30.06	30.06	30.06	8.83%	-
May 26, 2026	27.62	27.62	27.62	27.62	27.62	-7.59%	-
May 25, 2026	29.89	29.89	29.89	29.89	29.89	6.67%	-
May 22, 2026	28.02	28.02	28.02	28.02	28.02	2.71%	-
May 21, 2026	27.28	27.28	27.28	27.28	27.28	-5.77%	-
May 20, 2026	28.95	28.95	28.95	28.95	28.95	-1.96%	-
May 19, 2026	29.53	29.53	29.53	29.53	29.53	0.72%	-
May 18, 2026	30.10	30.10	30.10	29.32	29.32	3.20%	150
May 15, 2026	29.39	29.39	29.39	28.41	28.41	-9.84%	260
May 14, 2026	31.51	31.51	31.51	31.51	31.51	2.84%	-
May 13, 2026	30.64	30.64	30.64	30.64	30.64	2.00%	-
May 12, 2026	30.04	30.04	30.04	30.04	30.04	3.84%	-
May 11, 2026	28.93	28.93	28.93	28.93	28.93	-0.14%	-
May 8, 2026	29.69	29.69	29.69	28.97	28.97	-0.52%	250
May 7, 2026	29.12	29.12	29.12	29.12	29.12	-2.67%	-
May 6, 2026	31.79	31.79	30.70	29.92	29.92	-1.19%	60
May 5, 2026	30.28	30.28	30.28	30.28	30.28	-2.04%	-
May 4, 2026	30.91	30.91	30.91	30.91	30.91	-3.19%	-
Apr 30, 2026	30.00	30.00	30.00	31.93	31.93	7.36%	30
Apr 29, 2026	29.74	29.74	29.74	29.74	29.74	0.71%	-
Apr 28, 2026	29.53	29.53	29.53	29.53	29.53	-0.30%	-
Apr 27, 2026	29.62	29.62	29.62	29.62	29.62	-0.80%	-
Apr 24, 2026	29.86	29.86	29.86	29.86	29.86	-0.83%	-
Apr 23, 2026	30.11	30.11	30.11	30.11	30.11	-0.50%	-
Apr 22, 2026	30.26	30.26	30.26	30.26	30.26	4.45%	-
Apr 21, 2026	28.97	28.97	28.97	28.97	28.97	0.49%	-
Apr 20, 2026	28.83	28.83	28.83	28.83	28.83	-0.65%	-
Apr 17, 2026	29.02	29.02	29.02	29.02	29.02	-0.75%	-
Apr 16, 2026	29.24	29.24	29.24	29.24	29.24	-1.81%	-
Apr 15, 2026	29.78	29.78	29.78	29.78	29.78	1.57%	-
Apr 14, 2026	29.32	29.32	29.32	29.32	29.32	1.14%	-
Apr 13, 2026	28.99	28.99	28.99	28.99	28.99	0.49%	-
Apr 10, 2026	28.85	28.85	28.85	28.85	28.85	-0.28%	-
Apr 9, 2026	28.93	28.93	28.93	28.93	28.93	1.94%	-
Apr 8, 2026	28.38	28.38	28.38	28.38	28.38	2.38%	-
Apr 7, 2026	27.72	27.72	27.72	27.72	27.72	-5.94%	-