BIT:1SXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Mar 11, 2026	13.78	13.78	13.78	13.78	13.78	-0.29%	-
Mar 10, 2026	13.82	13.82	13.82	13.82	13.82	0.88%	-
Mar 9, 2026	13.70	13.70	13.70	13.70	13.70	-3.11%	-
Mar 6, 2026	14.14	14.14	14.14	14.14	14.14	-0.84%	-
Mar 5, 2026	14.26	14.26	14.26	14.26	14.26	0.71%	-
Mar 4, 2026	14.16	14.16	14.16	14.16	14.16	1.14%	-
Mar 3, 2026	14.00	14.00	14.00	14.00	14.00	-2.51%	-
Mar 2, 2026	14.36	14.36	14.36	14.36	14.36	-3.36%	-
Feb 27, 2026	14.86	14.86	14.86	14.86	14.86	-1.20%	-
Feb 26, 2026	15.04	15.04	15.04	15.04	15.04	-2.59%	-
Feb 25, 2026	14.80	14.80	14.80	15.44	15.44	4.32%	15
Feb 24, 2026	14.80	14.80	14.80	14.80	14.80	2.07%	-
Feb 23, 2026	14.50	14.50	14.50	14.50	14.50	-4.35%	15
Feb 20, 2026	15.16	15.16	15.16	15.16	15.16	-0.26%	-
Feb 19, 2026	15.20	15.20	15.20	15.20	15.20	0.53%	-
Feb 18, 2026	15.12	15.12	15.12	15.12	15.12	0.27%	-
Feb 17, 2026	15.08	15.08	15.08	15.08	15.08	0.27%	-
Feb 16, 2026	15.04	15.04	15.04	15.04	15.04	0.13%	-
Feb 13, 2026	15.02	15.02	15.02	15.02	15.02	0.67%	-
Feb 12, 2026	14.92	14.92	14.92	14.92	14.92	-6.28%	-
Feb 11, 2026	15.92	15.92	15.92	15.92	15.92	12.75%	-
Feb 10, 2026	14.12	14.12	14.12	14.12	14.12	1.15%	-
Feb 9, 2026	13.96	13.96	13.96	13.96	13.96	-3.72%	-
Feb 6, 2026	14.50	14.50	14.50	14.50	14.50	-2.03%	-
Feb 5, 2026	14.80	14.80	14.80	14.80	14.80	1.37%	-