BIT:1SWKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jul 17, 2026	48.90	50.07	48.90	50.36	50.36	2.41%	80
Jul 16, 2026	49.57	49.57	49.57	49.18	49.18	0.41%	100
Jul 15, 2026	48.98	48.98	48.98	48.98	48.98	-4.74%	-
Jul 14, 2026	51.41	51.41	51.41	51.41	51.41	-0.17%	-
Jul 13, 2026	51.50	51.50	51.50	51.50	51.50	-3.18%	-
Jul 10, 2026	52.76	52.81	52.76	53.19	53.19	-0.24%	198
Jul 9, 2026	52.68	55.25	52.65	53.32	53.32	5.58%	1,589
Jul 8, 2026	50.78	50.78	50.78	50.50	50.50	-4.59%	90
Jul 7, 2026	54.25	54.32	52.90	52.93	52.93	-5.87%	115
Jul 6, 2026	55.25	55.84	55.25	56.23	56.23	-2.41%	63
Jul 3, 2026	60.94	60.94	60.94	57.62	57.62	3.99%	20
Jul 2, 2026	57.98	57.98	57.71	55.41	55.41	-7.06%	48
Jul 1, 2026	59.39	59.81	59.16	59.62	59.62	-0.73%	171
Jun 30, 2026	60.06	60.06	60.06	60.06	60.06	1.56%	-
Jun 29, 2026	59.14	59.14	59.14	59.14	59.14	-0.12%	-