BIT:1SWED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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	2.10%	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%	-