BIT:1T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	21.74	21.74	20.99	21.41	21.41	2.07%	511
Jul 24, 2026	20.25	20.99	20.25	20.98	20.98	4.07%	310
Jul 23, 2026	20.06	20.44	20.06	20.16	20.16	0.17%	2,202
Jul 22, 2026	19.63	20.37	19.62	20.12	20.12	4.45%	2,164
Jul 21, 2026	19.22	19.29	19.15	19.26	19.26	0.21%	687
Jul 20, 2026	18.88	18.88	18.88	19.22	19.22	-1.09%	1
Jul 17, 2026	19.71	19.71	19.43	19.43	19.43	1.32%	401
Jul 16, 2026	18.77	18.95	18.77	19.18	19.18	2.53%	547
Jul 15, 2026	18.67	18.77	18.67	18.71	18.71	0.65%	702
Jul 14, 2026	18.59	18.59	18.59	18.59	18.59	-1.33%	-
Jul 13, 2026	18.89	18.89	18.89	18.84	18.84	1.97%	400
Jul 10, 2026	18.21	18.54	18.05	18.47	18.47	0.15%	1,374
Jul 9, 2026	19.38	19.38	18.50	18.44	18.44	-0.06%	2,516
Jul 8, 2026	18.62	18.70	18.38	18.70	18.45	1.70%	641
Jul 7, 2026	18.13	18.16	18.13	18.39	18.15	3.18%	29
Jul 6, 2026	18.09	18.16	17.80	17.82	17.59	-1.24%	951
Jul 3, 2026	16.03	18.21	16.03	18.05	17.81	1.34%	535
Jul 2, 2026	18.04	18.21	18.00	17.81	17.57	-1.53%	291
Jul 1, 2026	18.19	18.25	18.13	18.09	17.85	-0.67%	677
Jun 30, 2026	19.10	19.10	18.12	18.21	17.97	-3.08%	341
Jun 29, 2026	19.68	19.78	18.77	18.79	18.54	-5.03%	109
Jun 26, 2026	19.73	19.80	19.62	19.78	19.52	-0.10%	692
Jun 25, 2026	19.64	19.82	19.64	19.80	19.54	0.20%	406
Jun 24, 2026	19.91	19.91	19.82	19.76	19.50	-0.49%	102
Jun 23, 2026	19.50	19.51	19.49	19.86	19.60	1.43%	28
Jun 22, 2026	19.29	19.33	19.28	19.58	19.32	1.19%	465
Jun 19, 2026	19.33	19.33	19.21	19.35	19.09	-0.28%	810
Jun 18, 2026	19.40	19.40	19.40	19.40	19.15	-0.07%	-
Jun 17, 2026	19.52	19.52	19.43	19.42	19.16	-2.94%	256
Jun 16, 2026	20.01	20.01	20.01	20.01	19.74	0.05%	-
Jun 15, 2026	20.35	20.35	20.32	20.00	19.73	-0.94%	246
Jun 12, 2026	20.19	20.19	20.19	20.19	19.92	-0.07%	-
Jun 11, 2026	20.06	20.06	20.06	20.20	19.93	0.82%	50
Jun 10, 2026	19.81	19.81	19.81	20.04	19.77	2.04%	100
Jun 9, 2026	19.43	19.63	19.43	19.63	19.37	-0.06%	195
Jun 8, 2026	19.62	19.65	19.62	19.65	19.39	-0.53%	94
Jun 5, 2026	19.78	19.96	19.18	19.75	19.49	-	5,171
Jun 4, 2026	20.40	20.51	19.75	19.75	19.49	-2.57%	557
Jun 3, 2026	21.28	21.28	20.28	20.27	20.00	-3.13%	587
Jun 2, 2026	21.13	21.13	21.13	20.93	20.65	-1.58%	149
Jun 1, 2026	21.34	21.38	21.34	21.26	20.98	-1.02%	2,111
May 29, 2026	21.48	21.48	21.48	21.48	21.20	0.80%	-
May 28, 2026	21.31	21.31	21.31	21.31	21.03	-0.93%	-
May 27, 2026	21.50	21.56	21.50	21.51	21.23	-0.02%	2,614
May 26, 2026	21.74	21.74	21.52	21.52	21.23	-0.65%	232
May 25, 2026	21.55	21.55	21.54	21.66	21.37	-0.60%	406
May 22, 2026	21.76	21.76	21.76	21.79	21.50	-0.02%	47
May 21, 2026	21.79	21.79	21.79	21.79	21.50	1.80%	-
May 20, 2026	21.65	21.65	21.65	21.41	21.12	0.05%	50
May 19, 2026	21.40	21.40	21.40	21.40	21.11	1.52%	-