BIT:1SWKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	70.86	74.62	70.86	68.94	68.94	-3.89%	291
May 26, 2026	71.83	71.83	71.83	71.73	71.73	0.35%	30
May 25, 2026	77.00	77.00	72.26	71.48	71.48	3.02%	52
May 22, 2026	70.00	70.00	70.00	70.00	69.39	13.62%	200
May 21, 2026	61.61	61.61	61.61	61.61	61.07	-1.12%	-
May 20, 2026	61.00	61.00	61.00	62.31	61.77	1.91%	200
May 19, 2026	61.14	61.14	61.14	61.14	60.61	3.40%	-
May 18, 2026	59.26	59.26	59.26	59.13	58.61	2.78%	27
May 15, 2026	58.84	58.84	58.84	57.53	57.03	-2.16%	50
May 14, 2026	58.80	58.80	58.80	58.80	58.29	0.03%	-
May 13, 2026	58.78	58.78	58.78	58.78	58.27	3.72%	-
May 12, 2026	56.67	56.67	56.67	56.67	56.17	-1.65%	-
May 11, 2026	57.62	57.62	57.62	57.62	57.12	2.84%	-
May 8, 2026	56.03	56.03	56.03	56.03	55.54	-1.48%	-
May 7, 2026	56.87	56.87	56.87	56.87	56.37	5.92%	23
May 6, 2026	58.59	58.59	58.59	53.69	53.22	-10.55%	16
May 5, 2026	56.22	56.22	56.22	60.02	59.50	1.88%	11
May 4, 2026	58.91	58.91	58.91	58.91	58.39	4.62%	-
Apr 30, 2026	53.57	53.57	53.57	56.31	55.82	6.15%	10
Apr 29, 2026	53.05	53.05	53.05	53.05	52.59	-0.39%	-
Apr 28, 2026	53.26	53.26	53.26	53.26	52.79	4.08%	-
Apr 27, 2026	51.17	51.17	51.17	51.17	50.72	-4.19%	-
Apr 24, 2026	53.41	53.41	53.41	53.41	52.94	1.95%	-
Apr 23, 2026	52.39	52.39	52.39	52.39	51.93	-0.15%	-
Apr 22, 2026	52.89	52.89	52.89	52.47	52.01	1.88%	100
Apr 21, 2026	51.31	51.31	51.31	51.50	51.05	2.53%	50
Apr 20, 2026	49.01	50.23	49.00	50.23	49.79	-1.37%	172
Apr 17, 2026	50.93	50.93	50.93	50.93	50.48	2.11%	-
Apr 16, 2026	49.38	49.38	49.38	49.88	49.44	1.69%	2
Apr 15, 2026	49.05	49.05	49.05	49.05	48.62	2.79%	-
Apr 14, 2026	47.72	47.72	47.72	47.72	47.30	-0.09%	-
Apr 13, 2026	47.77	47.77	47.77	47.77	47.35	-0.74%	-
Apr 10, 2026	48.12	48.12	48.12	48.12	47.70	-0.34%	-
Apr 9, 2026	48.29	48.29	48.29	48.29	47.86	0.80%	-
Apr 8, 2026	47.90	47.90	47.90	47.90	47.48	0.87%	-
Apr 7, 2026	47.49	47.49	47.49	47.49	47.07	1.30%	-
Apr 2, 2026	46.88	46.88	46.88	46.88	46.47	1.53%	-
Apr 1, 2026	46.17	46.17	46.17	46.17	45.77	0.92%	-
Mar 31, 2026	45.75	45.75	45.75	45.75	45.35	-1.38%	-
Mar 30, 2026	46.39	46.39	46.39	46.39	45.98	-0.69%	-
Mar 27, 2026	46.71	46.71	46.71	46.71	46.30	-5.65%	-
Mar 26, 2026	49.63	49.63	49.63	49.51	49.07	2.24%	155
Mar 25, 2026	48.42	48.42	48.42	48.42	48.00	0.91%	-
Mar 24, 2026	47.99	47.99	47.99	47.99	47.57	2.31%	-
Mar 23, 2026	46.90	46.90	46.90	46.90	46.49	0.03%	-
Mar 20, 2026	46.89	46.89	46.89	46.89	46.48	0.98%	-
Mar 19, 2026	46.43	46.43	46.43	46.43	46.02	0.17%	-
Mar 18, 2026	46.35	46.35	46.35	46.35	45.94	-0.39%	-
Mar 17, 2026	46.53	46.53	46.53	46.53	46.12	-3.58%	-
Mar 16, 2026	48.26	48.26	48.26	48.26	47.84	-0.07%	-