BIT:1SWKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	77.18	77.18	77.18	79.00	79.00	0.84%	100
Sep 24, 2026	78.34	78.34	78.34	78.34	78.34	-1.40%	-
Sep 23, 2026	78.84	79.45	77.48	79.45	79.45	0.76%	125
Sep 22, 2026	78.85	78.85	78.85	78.85	78.85	2.58%	-
Sep 21, 2026	76.87	76.87	76.87	76.87	76.87	-1.73%	-
Sep 18, 2026	80.46	80.46	77.98	78.22	78.22	0.81%	168
Sep 17, 2026	76.28	77.59	76.28	77.59	77.59	2.92%	20
Sep 16, 2026	78.00	78.00	75.39	75.39	75.39	-0.20%	135
Sep 15, 2026	75.54	75.54	75.54	75.54	75.54	9.97%	-
Sep 14, 2026	75.66	75.66	74.44	68.69	68.69	-13.60%	87
Sep 11, 2026	72.27	72.27	72.27	79.50	79.50	15.00%	30
Sep 10, 2026	65.23	69.13	65.22	69.13	69.13	7.85%	157
Sep 9, 2026	64.10	64.10	64.10	64.10	64.10	-0.85%	-
Sep 8, 2026	64.70	64.70	64.65	64.65	64.65	-5.72%	8
Sep 7, 2026	68.57	68.57	68.57	68.57	68.57	8.17%	-
Sep 4, 2026	62.70	62.70	62.58	63.39	63.39	2.46%	189
Sep 3, 2026	61.87	61.87	61.87	61.87	61.87	1.88%	-
Sep 2, 2026	60.73	60.73	60.73	60.73	60.73	7.09%	-
Sep 1, 2026	56.71	56.71	56.71	56.71	56.71	1.23%	-
Aug 31, 2026	56.02	56.02	56.02	56.02	56.02	-1.94%	-
Aug 28, 2026	57.13	57.13	57.13	57.13	57.13	0.09%	-
Aug 27, 2026	57.08	57.08	57.08	57.08	57.08	2.06%	-
Aug 26, 2026	55.93	55.93	55.93	55.93	55.93	1.84%	-
Aug 25, 2026	54.92	54.92	54.92	54.92	54.92	-3.07%	-
Aug 24, 2026	56.66	56.66	56.66	56.66	56.66	-2.76%	-
Aug 21, 2026	58.27	58.27	58.27	58.27	58.27	-1.72%	-
Aug 20, 2026	59.29	59.29	59.29	59.29	59.29	2.47%	-
Aug 19, 2026	57.86	57.86	57.86	57.86	57.86	0.61%	-
Aug 18, 2026	57.66	57.66	57.66	57.51	57.51	-4.88%	30
Aug 17, 2026	60.46	60.46	60.46	60.46	60.46	3.46%	-
Aug 14, 2026	58.44	58.44	58.44	58.44	58.44	-2.99%	-
Aug 13, 2026	60.24	60.24	60.24	60.24	60.24	2.19%	-
Aug 12, 2026	58.95	58.95	58.95	58.95	58.95	-2.99%	-
Aug 11, 2026	60.77	60.77	60.77	60.77	60.77	1.49%	-
Aug 10, 2026	61.92	61.93	59.88	59.88	59.88	0.96%	3
Aug 7, 2026	59.31	59.31	59.31	59.31	59.31	1.65%	-
Aug 6, 2026	58.35	58.35	58.35	58.35	58.35	1.64%	-
Aug 5, 2026	57.09	57.77	57.09	57.41	57.41	1.94%	90
Aug 4, 2026	53.27	55.84	53.27	56.32	56.32	7.09%	62
Aug 3, 2026	53.25	53.25	52.96	52.59	52.59	-0.94%	48
Jul 31, 2026	53.09	53.09	53.09	53.09	53.09	1.37%	-
Jul 30, 2026	52.37	52.37	52.37	52.37	52.37	-5.14%	-
Jul 29, 2026	55.21	55.21	55.21	55.21	55.21	-2.42%	-
Jul 28, 2026	56.14	56.58	53.01	56.58	56.58	4.55%	1,190
Jul 27, 2026	54.52	54.52	54.52	54.12	54.12	2.11%	30
Jul 24, 2026	53.00	53.00	53.00	53.00	53.00	-0.19%	-
Jul 23, 2026	53.10	53.10	53.10	53.10	53.10	-4.03%	-
Jul 22, 2026	54.98	54.98	54.68	55.33	55.33	0.27%	78
Jul 21, 2026	54.72	54.72	53.21	55.18	55.18	5.18%	220
Jul 20, 2026	52.46	52.46	52.46	52.46	52.46	4.17%	-