BIT:1SWED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	36.19	36.19	36.19	36.19	36.19	-4.89%	-
Sep 23, 2026	38.05	38.05	38.05	38.05	38.05	-0.63%	-
Sep 22, 2026	38.45	38.45	38.45	38.29	38.29	4.56%	100
Sep 21, 2026	35.54	35.54	35.54	36.62	36.62	3.04%	20
Sep 18, 2026	35.54	35.54	35.54	35.54	35.54	3.46%	-
Sep 17, 2026	34.35	34.35	34.35	34.35	34.35	2.29%	-
Sep 16, 2026	33.58	33.58	33.58	33.58	33.58	0.75%	-
Sep 15, 2026	33.33	33.33	33.33	33.33	33.33	5.31%	-
Sep 14, 2026	31.65	31.65	31.65	31.65	31.65	-10.37%	-
Sep 11, 2026	35.31	35.31	35.31	35.31	35.31	3.03%	-
Sep 10, 2026	34.27	34.27	34.27	34.27	34.27	0.94%	-
Sep 9, 2026	33.95	33.95	33.95	33.95	33.95	-2.36%	-
Sep 8, 2026	34.77	34.77	34.77	34.77	34.77	3.54%	-
Sep 7, 2026	33.58	33.58	33.58	33.58	33.58	-0.50%	-
Sep 4, 2026	33.75	33.75	33.75	33.75	33.75	1.69%	-
Sep 3, 2026	33.19	33.19	33.19	33.19	33.19	-3.85%	-
Sep 2, 2026	34.52	34.52	34.52	34.52	34.52	2.46%	-
Sep 1, 2026	33.69	33.69	33.69	33.69	33.69	-1.61%	-
Aug 31, 2026	34.24	34.24	34.24	34.24	34.24	-0.12%	-
Aug 28, 2026	34.28	34.28	34.28	34.28	34.28	0.94%	-
Aug 27, 2026	33.96	33.96	33.96	33.96	33.96	0.74%	-
Aug 26, 2026	33.71	33.71	33.71	33.71	33.71	3.31%	-
Aug 25, 2026	32.63	32.63	32.63	32.63	32.63	1.78%	-
Aug 24, 2026	32.06	32.06	32.06	32.06	32.06	-1.72%	-
Aug 21, 2026	32.62	32.62	32.62	32.62	32.62	3.26%	-
Aug 20, 2026	31.59	31.59	31.59	31.59	31.59	-3.75%	-
Aug 19, 2026	32.82	32.82	32.82	32.82	32.82	1.86%	-
Aug 18, 2026	32.22	32.22	32.22	32.22	32.22	-1.62%	-
Aug 17, 2026	32.75	32.75	32.75	32.75	32.75	-7.38%	-
Aug 14, 2026	35.36	35.36	35.36	35.36	35.36	2.29%	-
Aug 13, 2026	34.57	34.57	34.57	34.57	34.57	3.63%	-
Aug 12, 2026	33.36	33.36	33.36	33.36	33.36	-6.71%	-
Aug 11, 2026	35.76	35.76	35.76	35.76	35.76	2.26%	-
Aug 10, 2026	34.97	34.97	34.97	34.97	34.97	-0.11%	-
Aug 7, 2026	35.01	35.01	35.01	35.01	35.01	-1.38%	-
Aug 6, 2026	35.50	35.50	35.50	35.50	35.50	1.25%	-
Aug 5, 2026	35.06	35.06	35.06	35.06	35.06	0.57%	-
Aug 4, 2026	34.50	34.50	34.50	34.86	34.86	-1.02%	80
Aug 3, 2026	35.22	35.22	35.22	35.22	35.22	3.28%	-
Jul 31, 2026	34.10	34.10	34.10	34.10	34.10	1.19%	-
Jul 30, 2026	33.70	33.70	33.70	33.70	33.70	-1.17%	-
Jul 29, 2026	34.10	34.10	34.10	34.10	34.10	-0.09%	-
Jul 28, 2026	34.13	34.13	34.13	34.13	34.13	-0.18%	-
Jul 27, 2026	34.19	34.19	34.19	34.19	34.19	5.36%	-
Jul 24, 2026	32.51	33.00	32.51	32.45	32.45	-5.17%	94
Jul 23, 2026	34.22	34.22	34.22	34.22	34.22	2.58%	-
Jul 22, 2026	33.36	33.36	33.36	33.36	33.36	2.99%	-
Jul 21, 2026	32.39	32.39	32.39	32.39	32.39	2.34%	-
Jul 20, 2026	31.65	31.65	31.65	31.65	31.65	2.96%	-
Jul 17, 2026	30.74	30.74	30.74	30.74	30.74	-4.83%	-