BIT:1T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	22.54	22.54	22.32	22.32	22.32	0.09%	85
Sep 3, 2026	22.32	22.46	22.32	22.30	22.30	-2.02%	9
Sep 2, 2026	22.76	22.76	22.76	22.76	22.76	1.11%	-
Sep 1, 2026	22.51	22.51	22.51	22.51	22.51	0.31%	-
Aug 31, 2026	22.29	22.29	22.29	22.44	22.44	0.58%	50
Aug 28, 2026	21.79	22.25	21.79	22.31	22.31	1.83%	412
Aug 27, 2026	21.96	21.96	21.91	21.91	21.91	-1.51%	361
Aug 26, 2026	22.25	22.25	22.25	22.25	22.25	1.04%	-
Aug 25, 2026	22.02	22.02	22.02	22.02	22.02	0.16%	-
Aug 24, 2026	21.69	21.69	21.69	21.98	21.98	0.71%	14
Aug 21, 2026	21.65	21.85	21.65	21.83	21.83	1.39%	142
Aug 20, 2026	21.53	21.53	21.53	21.53	21.53	-1.15%	-
Aug 19, 2026	21.37	21.37	21.31	21.78	21.78	0.46%	350
Aug 18, 2026	21.68	21.68	21.68	21.68	21.68	1.40%	-
Aug 17, 2026	21.38	21.38	21.38	21.38	21.38	-0.51%	-
Aug 14, 2026	21.30	21.30	21.30	21.49	21.49	1.68%	1
Aug 13, 2026	21.10	21.11	21.10	21.13	21.13	0.28%	351
Aug 12, 2026	21.07	21.07	21.07	21.07	21.07	0.05%	-
Aug 11, 2026	20.81	20.81	20.81	21.06	21.06	2.51%	100
Aug 10, 2026	20.55	20.55	20.55	20.55	20.55	-0.34%	-
Aug 7, 2026	20.50	20.50	20.31	20.62	20.62	1.25%	876
Aug 6, 2026	20.23	20.23	20.23	20.36	20.36	2.99%	170
Aug 5, 2026	19.94	19.94	19.77	19.77	19.77	-1.50%	341
Aug 4, 2026	20.55	20.55	20.07	20.07	20.07	-1.23%	665
Aug 3, 2026	20.01	20.55	20.01	20.32	20.32	0.07%	1,402
Jul 31, 2026	20.03	20.17	20.03	20.31	20.31	0.94%	158
Jul 30, 2026	20.77	20.94	19.87	20.12	20.12	-6.57%	671
Jul 29, 2026	21.71	21.71	21.48	21.53	21.53	-1.13%	575
Jul 28, 2026	22.17	22.17	21.93	21.78	21.78	1.70%	7
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