BIT:1SWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	80.84	80.84	80.84	80.84	80.84	4.53%	-
Oct 1, 2026	77.34	77.34	77.34	77.34	77.34	-2.59%	-
Sep 30, 2026	79.30	79.30	79.30	79.40	79.40	0.97%	25
Sep 29, 2026	78.64	78.64	78.64	78.64	78.64	0.69%	-
Sep 28, 2026	81.26	81.26	81.26	78.10	78.10	-1.76%	3
Sep 25, 2026	79.50	79.50	79.50	79.50	79.50	0.94%	-
Sep 24, 2026	78.76	78.76	78.76	78.76	78.76	-2.43%	-
Sep 23, 2026	80.72	80.72	80.72	80.72	80.72	1.87%	-
Sep 22, 2026	79.24	79.24	79.24	79.24	79.24	2.30%	-
Sep 21, 2026	77.46	77.46	77.46	77.46	77.46	-0.03%	-
Sep 18, 2026	77.48	77.48	77.48	77.48	77.48	-0.92%	-
Sep 17, 2026	78.20	78.20	78.20	78.20	78.20	0.54%	-
Sep 16, 2026	77.78	77.78	77.78	77.78	77.78	2.69%	-
Sep 15, 2026	75.74	75.74	75.74	75.74	75.74	-0.94%	-
Sep 14, 2026	76.46	76.46	76.46	76.46	76.46	-1.11%	-
Sep 11, 2026	77.32	77.32	77.32	77.32	77.32	0.89%	-
Sep 10, 2026	77.34	77.34	77.34	76.64	76.64	-3.96%	19
Sep 9, 2026	79.80	79.80	79.80	79.80	79.80	-1.99%	-
Sep 8, 2026	81.42	81.42	81.42	81.42	81.42	-5.81%	-
Sep 7, 2026	86.44	86.44	86.44	86.44	86.44	4.17%	-
Sep 4, 2026	83.70	83.70	83.70	83.70	82.98	0.36%	-
Sep 3, 2026	83.40	83.40	83.40	83.40	82.68	0.41%	-
Sep 2, 2026	83.06	83.06	83.06	83.06	82.34	1.14%	-
Sep 1, 2026	82.12	82.12	82.12	82.12	81.41	-1.39%	-
Aug 31, 2026	83.28	83.28	83.28	83.28	82.56	-0.90%	-
Aug 28, 2026	84.04	84.04	84.04	84.04	83.31	-1.82%	-
Aug 27, 2026	85.60	85.60	85.60	85.60	84.86	0.33%	-
Aug 26, 2026	85.32	85.32	85.32	85.32	84.58	1.77%	-
Aug 25, 2026	83.84	83.84	83.84	83.84	83.12	-2.03%	-
Aug 24, 2026	85.58	85.58	85.58	85.58	84.84	0.35%	-
Aug 21, 2026	85.28	85.28	85.28	85.28	84.54	0.59%	-
Aug 20, 2026	84.78	84.78	84.78	84.78	84.05	-1.10%	-
Aug 19, 2026	85.72	85.72	85.72	85.72	84.98	0.28%	-
Aug 18, 2026	85.48	85.48	85.48	85.48	84.74	-0.90%	-
Aug 17, 2026	86.26	86.26	86.26	86.26	85.52	-1.78%	-
Aug 14, 2026	87.82	87.82	87.82	87.82	87.06	-0.99%	-
Aug 13, 2026	88.70	88.70	88.70	88.70	87.93	0.36%	-
Aug 12, 2026	88.38	88.38	88.38	88.38	87.62	-1.67%	-
Aug 11, 2026	89.88	89.88	89.88	89.88	89.10	1.70%	-
Aug 10, 2026	88.38	88.38	88.38	88.38	87.62	-0.99%	-
Aug 7, 2026	90.16	90.16	90.16	89.26	88.49	-	91
Aug 6, 2026	89.26	89.26	89.26	89.26	88.49	0.20%	-
Aug 5, 2026	89.08	89.08	89.08	89.08	88.31	2.25%	-
Aug 4, 2026	87.12	87.12	87.12	87.12	86.37	3.86%	-
Aug 3, 2026	83.88	83.88	83.88	83.88	83.16	2.47%	-
Jul 31, 2026	81.86	81.86	81.86	81.86	81.15	1.34%	-
Jul 30, 2026	80.78	80.78	80.78	80.78	80.08	-0.15%	-
Jul 29, 2026	86.18	86.18	80.98	80.90	80.20	-3.62%	92
Jul 28, 2026	83.94	83.94	83.94	83.94	83.22	3.10%	-
Jul 27, 2026	81.42	81.42	81.42	81.42	80.72	0.99%	-