BIT:1SXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	16.50	16.52	16.50	16.90	16.90	-	1,060
May 22, 2026	16.90	16.90	16.90	16.90	16.90	1.81%	-
May 21, 2026	16.60	16.60	16.60	16.60	16.60	0.97%	-
May 20, 2026	16.44	16.44	16.44	16.44	16.44	1.11%	-
May 19, 2026	16.26	16.26	16.26	16.26	16.26	-0.73%	-
May 18, 2026	16.38	16.38	16.38	16.38	16.38	0.86%	-
May 15, 2026	16.24	16.24	16.24	16.24	16.24	-1.34%	-
May 14, 2026	16.30	16.34	16.30	16.46	16.46	3.78%	620
May 13, 2026	15.86	15.86	15.86	15.86	15.86	0.51%	-
May 12, 2026	15.78	15.78	15.78	15.78	15.78	-0.63%	-
May 11, 2026	16.34	16.34	16.34	15.88	15.88	1.93%	30
May 8, 2026	15.58	15.58	15.58	15.58	15.58	0.65%	-
May 7, 2026	15.48	15.48	15.48	15.48	15.48	2.52%	-
May 6, 2026	15.10	15.10	15.10	15.10	15.10	2.30%	-
May 5, 2026	14.76	14.76	14.76	14.76	14.76	-1.99%	-
May 4, 2026	15.06	15.06	15.06	15.06	15.06	1.07%	-
Apr 30, 2026	14.90	14.90	14.90	14.90	14.90	-0.93%	-
Apr 29, 2026	15.04	15.04	15.04	15.04	15.04	-	-
Apr 28, 2026	15.04	15.04	15.04	15.04	15.04	0.13%	-
Apr 27, 2026	15.02	15.02	15.02	15.02	15.02	0.81%	-
Apr 24, 2026	14.90	14.90	14.90	14.90	14.90	-1.84%	-
Apr 23, 2026	15.18	15.18	15.18	15.18	15.18	-1.43%	-
Apr 22, 2026	15.40	15.40	15.40	15.40	15.40	-0.90%	-
Apr 21, 2026	15.54	15.54	15.54	15.54	15.54	1.30%	-
Apr 20, 2026	14.88	14.88	14.88	15.34	15.34	-0.78%	1,279
Apr 17, 2026	15.02	15.02	15.02	15.46	15.46	4.74%	1,279
Apr 16, 2026	14.76	14.76	14.76	14.76	14.76	1.65%	-
Apr 15, 2026	14.52	14.52	14.52	14.52	14.52	1.26%	-
Apr 14, 2026	14.34	14.34	14.34	14.34	14.34	3.46%	-
Apr 13, 2026	13.86	13.86	13.86	13.86	13.86	-0.43%	-
Apr 10, 2026	13.60	13.60	13.60	13.92	13.92	2.05%	59
Apr 9, 2026	13.64	13.64	13.64	13.64	13.64	-0.58%	-
Apr 8, 2026	13.72	13.72	13.72	13.72	13.72	2.08%	-
Apr 7, 2026	13.44	13.44	13.44	13.44	13.44	-1.03%	-
Apr 2, 2026	13.58	13.58	13.58	13.58	13.58	0.59%	-
Apr 1, 2026	13.60	13.60	13.60	13.50	13.50	-0.15%	2,241
Mar 31, 2026	13.52	13.52	13.52	13.52	13.52	0.90%	-
Mar 30, 2026	13.40	13.40	13.40	13.40	13.40	-0.89%	-
Mar 27, 2026	13.52	13.52	13.52	13.52	13.52	-2.45%	-
Mar 26, 2026	13.86	13.86	13.86	13.86	13.86	2.67%	-
Mar 25, 2026	13.50	13.50	13.50	13.50	13.50	-0.15%	-
Mar 24, 2026	13.52	13.52	13.52	13.52	13.52	2.11%	-
Mar 23, 2026	13.24	13.24	13.24	13.24	13.24	0.46%	-
Mar 20, 2026	13.18	13.18	13.18	13.18	13.18	-0.45%	-
Mar 19, 2026	13.24	13.24	13.24	13.24	13.24	-2.07%	-
Mar 18, 2026	13.54	13.54	13.54	13.52	13.52	-0.44%	2,050
Mar 17, 2026	13.58	13.58	13.58	13.58	13.58	0.89%	-
Mar 16, 2026	13.46	13.46	13.46	13.46	13.46	-1.17%	-
Mar 13, 2026	13.62	13.62	13.62	13.62	13.62	-0.73%	-
Mar 12, 2026	13.72	13.72	13.72	13.72	13.72	-0.44%	-