BIT:1SYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	87.28	87.28	87.28	87.28	86.03	7.22%	-
May 5, 2026	81.40	81.40	81.40	81.40	80.23	-3.03%	-
May 4, 2026	83.94	83.94	83.94	83.94	82.74	13.65%	-
Apr 30, 2026	73.86	73.86	73.86	73.86	72.80	-2.02%	-
Apr 29, 2026	75.38	75.38	75.38	75.38	74.30	1.05%	-
Apr 28, 2026	74.60	74.60	74.60	74.60	73.53	0.21%	-
Apr 27, 2026	74.44	74.44	74.44	74.44	73.37	-	-
Apr 24, 2026	74.44	74.44	74.44	74.44	73.37	-0.24%	-
Apr 23, 2026	74.62	74.62	74.62	74.62	73.55	-2.43%	-
Apr 22, 2026	78.88	78.88	78.88	76.48	75.38	-0.29%	38
Apr 21, 2026	76.70	76.70	76.70	76.70	75.60	0.31%	-
Apr 20, 2026	76.46	76.46	76.46	76.46	75.36	0.47%	-
Apr 17, 2026	76.10	76.10	76.10	76.10	75.01	1.22%	-
Apr 16, 2026	75.80	75.80	75.80	75.18	74.10	1.84%	10
Apr 15, 2026	73.82	73.82	73.82	73.82	72.76	0.93%	-
Apr 14, 2026	75.64	75.64	75.64	73.14	72.09	1.22%	12
Apr 13, 2026	74.54	74.54	74.54	72.26	71.23	-1.42%	68
Apr 10, 2026	73.30	73.30	73.30	73.30	72.25	-0.38%	-
Apr 9, 2026	73.58	73.58	73.58	73.58	72.53	-2.80%	-
Apr 8, 2026	75.32	79.94	74.00	75.70	74.62	5.49%	1,050
Apr 7, 2026	71.76	71.76	71.76	71.76	70.73	-1.18%	-
Apr 2, 2026	76.32	76.46	76.32	72.62	71.58	1.77%	327
Apr 1, 2026	71.20	71.34	71.20	71.36	70.34	-0.72%	30
Mar 31, 2026	71.88	71.88	71.88	71.88	70.85	-2.28%	-
Mar 30, 2026	73.56	73.56	73.56	73.56	72.51	0.22%	-
Mar 27, 2026	72.00	72.00	72.00	73.40	72.35	5.70%	100
Mar 26, 2026	69.44	69.44	69.44	69.44	68.45	-1.50%	-
Mar 25, 2026	70.50	70.50	70.50	70.50	69.49	-1.34%	-
Mar 24, 2026	71.46	71.46	71.46	71.46	70.44	0.76%	-
Mar 23, 2026	70.92	70.92	70.92	70.92	69.90	-0.70%	-
Mar 20, 2026	71.42	71.42	71.42	71.42	70.40	0.73%	-
Mar 19, 2026	70.90	70.90	70.90	70.90	69.88	0.06%	100
Mar 18, 2026	70.86	70.86	70.86	70.86	69.85	-1.72%	-
Mar 17, 2026	72.10	72.10	72.10	72.10	71.07	-2.57%	-
Mar 16, 2026	74.00	74.00	74.00	74.00	72.94	0.71%	-
Mar 13, 2026	73.48	73.48	73.48	73.48	72.43	-0.16%	-
Mar 12, 2026	73.60	73.60	73.60	73.60	72.55	4.49%	-
Mar 11, 2026	70.44	70.44	70.44	70.44	69.43	-3.51%	-
Mar 10, 2026	73.00	73.00	73.00	73.00	71.95	1.70%	-
Mar 9, 2026	71.78	71.78	71.78	71.78	70.75	-0.61%	-
Mar 6, 2026	72.22	72.22	72.22	72.22	71.19	-1.58%	-
Mar 5, 2026	73.38	73.38	73.38	73.38	72.33	4.41%	-
Mar 4, 2026	70.28	70.28	70.28	70.28	69.27	4.27%	-
Mar 3, 2026	67.40	67.40	67.40	67.40	66.43	-12.49%	-
Mar 2, 2026	77.02	77.02	77.02	77.02	75.92	3.61%	-
Feb 27, 2026	76.00	76.00	76.00	74.34	73.28	0.03%	50
Feb 26, 2026	74.32	74.32	74.32	74.32	73.26	-1.04%	-
Feb 25, 2026	75.10	75.10	75.10	75.10	74.02	-0.98%	-
Feb 24, 2026	75.84	75.84	75.84	75.84	74.75	-6.44%	-
Feb 23, 2026	81.06	81.06	81.06	81.06	79.90	2.17%	-