BIT:1SWED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	32.06	32.06	32.06	32.06	32.06	-1.87%	-
Jul 3, 2026	32.67	32.67	32.67	32.67	32.67	-	-
Jul 2, 2026	32.67	32.67	32.67	32.67	32.67	1.49%	-
Jul 1, 2026	32.19	32.19	32.19	32.19	32.19	1.10%	-
Jun 30, 2026	31.84	31.84	31.84	31.84	31.84	-1.09%	-
Jun 29, 2026	32.19	32.19	32.19	32.19	32.19	3.24%	-
Jun 26, 2026	31.18	31.18	31.18	31.18	31.18	-1.58%	-
Jun 25, 2026	31.68	31.68	31.68	31.68	31.68	-2.55%	-
Jun 24, 2026	32.51	32.51	32.51	32.51	32.51	-0.70%	-
Jun 23, 2026	32.74	32.74	32.74	32.74	32.74	0.99%	-
Jun 22, 2026	32.42	32.42	32.42	32.42	32.42	-10.52%	-
Jun 19, 2026	36.23	36.23	36.23	36.23	36.23	12.20%	-
Jun 18, 2026	32.29	32.29	32.29	32.29	32.29	1.10%	-
Jun 17, 2026	30.86	31.93	29.32	31.94	31.94	0.06%	579
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%	-