BIT:1SWED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 2, 2026	29.47	29.47	29.47	29.47	29.47	-0.03%	-
Apr 1, 2026	29.48	29.48	29.48	29.48	29.48	1.13%	-
Mar 31, 2026	29.15	29.15	29.15	29.15	29.15	1.18%	-
Mar 30, 2026	28.81	28.81	28.81	28.81	28.81	2.31%	-
Mar 27, 2026	28.16	28.16	28.16	28.16	28.16	0.39%	-
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%	-