BIT:1SYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	80.60	80.60	80.60	80.60	80.60	4.30%	-
May 25, 2026	77.28	77.28	77.28	77.28	77.28	-1.25%	-
May 22, 2026	80.76	80.76	80.76	78.26	78.26	1.72%	3
May 21, 2026	76.94	76.94	76.94	76.94	76.94	0.97%	-
May 20, 2026	76.20	76.20	76.20	76.20	76.20	10.34%	-
May 19, 2026	69.06	69.06	69.06	69.06	69.06	-3.63%	-
May 18, 2026	70.84	70.84	70.84	71.66	71.66	-0.80%	68
May 15, 2026	72.24	72.24	72.24	72.24	72.24	-2.77%	-
May 14, 2026	74.30	74.30	74.30	74.30	74.30	0.76%	-
May 13, 2026	73.74	73.74	73.74	73.74	73.74	-	-
May 12, 2026	73.74	73.74	73.74	73.74	73.74	0.03%	-
May 11, 2026	73.72	73.72	73.72	73.72	73.72	-1.65%	-
May 8, 2026	74.96	74.96	74.96	74.96	74.96	0.51%	-
May 7, 2026	74.58	74.58	74.58	74.58	74.58	-13.31%	-
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%	-