BIT:1T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	18.13	18.16	18.13	18.39	18.39	3.18%	29
Jul 6, 2026	18.09	18.16	17.80	17.82	17.82	-1.24%	951
Jul 3, 2026	16.03	18.21	16.03	18.05	18.05	1.34%	535
Jul 2, 2026	18.04	18.21	18.00	17.81	17.81	-1.53%	291
Jul 1, 2026	18.19	18.25	18.13	18.09	18.09	-0.67%	677
Jun 30, 2026	19.10	19.10	18.12	18.21	18.21	-3.08%	341
Jun 29, 2026	19.68	19.78	18.77	18.79	18.79	-5.03%	109
Jun 26, 2026	19.73	19.80	19.62	19.78	19.78	-0.10%	692
Jun 25, 2026	19.64	19.82	19.64	19.80	19.80	0.20%	406
Jun 24, 2026	19.91	19.91	19.82	19.76	19.76	-0.49%	102
Jun 23, 2026	19.50	19.51	19.49	19.86	19.86	1.43%	28
Jun 22, 2026	19.29	19.33	19.28	19.58	19.58	1.19%	465
Jun 19, 2026	19.33	19.33	19.21	19.35	19.35	-0.28%	810
Jun 18, 2026	19.40	19.40	19.40	19.40	19.40	-0.07%	-
Jun 17, 2026	19.52	19.52	19.43	19.42	19.42	-2.94%	256
Jun 16, 2026	20.01	20.01	20.01	20.01	20.01	0.05%	-
Jun 15, 2026	20.35	20.35	20.32	20.00	20.00	-0.94%	246
Jun 12, 2026	20.19	20.19	20.19	20.19	20.19	-0.07%	-
Jun 11, 2026	20.06	20.06	20.06	20.20	20.20	0.82%	50
Jun 10, 2026	19.81	19.81	19.81	20.04	20.04	2.04%	100
Jun 9, 2026	19.43	19.63	19.43	19.63	19.63	-0.06%	195
Jun 8, 2026	19.62	19.65	19.62	19.65	19.65	-0.53%	94
Jun 5, 2026	19.78	19.96	19.18	19.75	19.75	-	5,171
Jun 4, 2026	20.40	20.51	19.75	19.75	19.75	-2.57%	557
Jun 3, 2026	21.28	21.28	20.28	20.27	20.27	-3.13%	587
Jun 2, 2026	21.13	21.13	21.13	20.93	20.93	-1.58%	149
Jun 1, 2026	21.34	21.38	21.34	21.26	21.26	-1.02%	2,111
May 29, 2026	21.48	21.48	21.48	21.48	21.48	0.80%	-
May 28, 2026	21.31	21.31	21.31	21.31	21.31	-0.93%	-
May 27, 2026	21.50	21.56	21.50	21.51	21.51	-0.02%	2,614
May 26, 2026	21.74	21.74	21.52	21.52	21.52	-0.65%	232
May 25, 2026	21.55	21.55	21.54	21.66	21.66	-0.60%	406
May 22, 2026	21.76	21.76	21.76	21.79	21.79	-0.02%	47
May 21, 2026	21.79	21.79	21.79	21.79	21.79	1.80%	-
May 20, 2026	21.65	21.65	21.65	21.41	21.41	0.05%	50
May 19, 2026	21.40	21.40	21.40	21.40	21.40	1.52%	-
May 18, 2026	20.66	21.08	20.66	21.08	21.08	-0.96%	112
May 15, 2026	21.28	21.28	21.28	21.28	21.28	0.40%	-
May 14, 2026	21.17	21.19	21.17	21.20	21.20	-0.21%	170
May 13, 2026	21.43	21.53	21.43	21.24	21.24	-1.42%	96
May 12, 2026	21.25	21.55	21.25	21.55	21.55	1.80%	393
May 11, 2026	21.44	21.44	21.14	21.17	21.17	-1.31%	267
May 8, 2026	21.47	21.47	21.47	21.45	21.45	-0.42%	4
May 7, 2026	21.57	21.57	21.51	21.54	21.54	-1.19%	53
May 6, 2026	22.18	22.18	21.82	21.80	21.80	-1.47%	704
May 5, 2026	22.18	22.18	22.18	22.12	22.12	-0.47%	60
May 4, 2026	22.23	22.23	22.23	22.23	22.23	-0.83%	-
Apr 30, 2026	22.20	22.20	22.20	22.41	22.41	1.49%	131
Apr 29, 2026	22.12	22.12	22.08	22.08	22.08	-1.63%	36
Apr 28, 2026	22.45	22.45	22.45	22.45	22.45	0.72%	-