BIT:1SYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	89.86	89.86	89.86	89.86	89.86	-0.04%	-
Jul 3, 2026	88.08	88.08	88.08	89.90	89.90	-0.42%	67
Jul 2, 2026	90.28	90.28	90.28	90.28	90.28	1.55%	-
Jul 1, 2026	88.90	88.90	88.90	88.90	88.90	1.28%	-
Jun 30, 2026	87.78	87.78	87.78	87.78	87.78	-0.11%	-
Jun 29, 2026	87.88	87.88	87.88	87.88	87.88	0.21%	-
Jun 26, 2026	87.70	87.70	87.70	87.70	87.70	-0.41%	-
Jun 25, 2026	88.06	88.06	88.06	88.06	88.06	2.28%	-
Jun 24, 2026	86.10	86.10	86.10	86.10	86.10	0.12%	-
Jun 23, 2026	86.00	86.00	86.00	86.00	86.00	0.56%	-
Jun 22, 2026	86.00	86.00	86.00	85.52	85.52	4.01%	5
Jun 19, 2026	82.22	82.22	82.22	82.22	82.22	1.11%	-
Jun 18, 2026	81.32	81.32	81.32	81.32	81.32	0.94%	-
Jun 17, 2026	80.56	80.56	80.56	80.56	80.56	-1.35%	-
Jun 16, 2026	81.66	81.66	81.66	81.66	81.66	1.74%	-
Jun 15, 2026	80.26	80.26	80.26	80.26	80.26	-2.46%	-
Jun 12, 2026	82.28	82.28	82.28	82.28	82.28	-0.39%	-
Jun 11, 2026	83.18	83.18	83.18	82.60	82.60	5.52%	15
Jun 10, 2026	78.28	78.28	78.28	78.28	78.28	0.33%	-
Jun 9, 2026	78.66	78.66	78.66	78.02	78.02	2.82%	50
Jun 8, 2026	75.88	75.88	75.88	75.88	75.88	-1.56%	-
Jun 5, 2026	77.08	77.08	77.08	77.08	77.08	-2.43%	-
Jun 4, 2026	79.00	79.00	79.00	79.00	79.00	-0.10%	-
Jun 3, 2026	79.08	79.08	79.08	79.08	79.08	-0.25%	-
Jun 2, 2026	75.94	75.94	75.94	79.28	79.28	-0.78%	260
Jun 1, 2026	76.90	76.90	76.38	79.90	79.90	-0.57%	68
May 29, 2026	77.30	77.30	77.30	80.36	80.36	-1.20%	3
May 28, 2026	81.16	81.16	81.16	81.34	81.34	6.02%	20
May 27, 2026	76.72	76.72	76.72	76.72	76.72	-4.81%	-
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	-	-