BIT:1SXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	21.85	21.85	21.85	21.85	21.85	0.23%	-
Aug 13, 2026	21.80	21.80	21.80	21.80	21.80	1.40%	-
Aug 12, 2026	21.50	21.50	21.50	21.50	21.50	-3.59%	-
Aug 11, 2026	22.30	22.30	22.30	22.30	22.30	0.68%	-
Aug 10, 2026	22.15	22.15	22.15	22.15	22.15	-0.89%	-
Aug 7, 2026	22.35	22.35	22.35	22.35	22.35	1.13%	-
Aug 6, 2026	22.10	22.10	22.10	22.10	22.10	0.23%	-
Aug 5, 2026	22.05	22.05	22.05	22.05	22.05	-0.68%	-
Aug 4, 2026	22.20	22.20	22.20	22.20	22.20	1.60%	-
Aug 3, 2026	21.85	21.85	21.85	21.85	21.85	-0.68%	-
Jul 31, 2026	22.00	22.00	22.00	22.00	22.00	0.23%	-
Jul 30, 2026	21.95	21.95	21.95	21.95	21.95	1.39%	-
Jul 29, 2026	21.65	21.65	21.65	21.65	21.65	2.12%	-
Jul 28, 2026	21.20	21.20	21.20	21.20	21.20	3.41%	-
Jul 27, 2026	20.50	20.50	20.50	20.50	20.50	1.74%	-
Jul 24, 2026	20.15	20.15	20.15	20.15	20.15	-0.98%	-
Jul 23, 2026	20.35	20.35	20.35	20.35	20.35	-0.73%	-
Jul 22, 2026	20.50	20.50	20.50	20.50	20.50	0.74%	-
Jul 21, 2026	20.35	20.35	20.35	20.35	20.35	-3.10%	-
Jul 20, 2026	21.55	21.55	21.55	21.00	21.00	2.19%	150
Jul 17, 2026	20.55	20.55	20.55	20.55	20.55	1.48%	-
Jul 16, 2026	19.98	19.98	19.98	20.25	20.25	0.50%	25
Jul 15, 2026	20.15	20.15	20.15	20.15	20.15	-	60
Jul 14, 2026	19.74	19.74	19.74	20.15	20.15	-1.71%	21
Jul 13, 2026	20.50	20.50	20.50	20.50	20.50	2.50%	-
Jul 10, 2026	20.05	20.05	19.62	20.00	20.00	2.46%	21
Jul 9, 2026	19.52	19.52	19.52	19.52	19.52	8.08%	-
Jul 8, 2026	18.06	18.06	18.06	18.06	18.06	-1.74%	-
Jul 7, 2026	18.38	18.38	18.38	18.38	18.38	0.77%	-
Jul 6, 2026	18.24	18.24	18.24	18.24	18.24	5.31%	-
Jul 3, 2026	17.32	17.32	17.32	17.32	17.32	0.12%	-
Jul 2, 2026	17.30	17.30	17.30	17.30	17.30	0.35%	-
Jul 1, 2026	17.24	17.24	17.24	17.24	17.24	-0.81%	-
Jun 30, 2026	17.38	17.38	17.38	17.38	17.38	0.70%	-
Jun 29, 2026	17.26	17.26	17.26	17.26	17.26	-	-
Jun 26, 2026	17.26	17.26	17.26	17.26	17.26	0.70%	-
Jun 25, 2026	17.14	17.14	17.14	17.14	17.14	1.30%	-
Jun 24, 2026	16.92	16.92	16.92	16.92	16.92	0.12%	-
Jun 23, 2026	16.90	16.90	16.90	16.90	16.90	0.72%	-
Jun 22, 2026	16.78	16.78	16.78	16.78	16.78	0.36%	-
Jun 19, 2026	16.72	16.72	16.72	16.72	16.72	0.48%	-
Jun 18, 2026	16.64	16.64	16.64	16.64	16.64	-1.65%	-
Jun 17, 2026	16.92	16.92	16.92	16.92	16.92	-1.74%	-
Jun 16, 2026	17.22	17.22	17.22	17.22	17.22	-0.69%	-
Jun 15, 2026	17.08	17.08	17.08	17.34	17.34	-0.80%	50
Jun 12, 2026	17.48	17.48	17.48	17.48	17.48	1.16%	-
Jun 11, 2026	17.32	17.32	17.32	17.28	17.28	-1.82%	250
Jun 10, 2026	17.60	17.60	17.60	17.60	17.60	0.23%	-
Jun 9, 2026	17.56	17.56	17.56	17.56	17.56	1.15%	-
Jun 8, 2026	17.00	17.00	17.00	17.36	17.36	-0.57%	700