BIT:1T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	21.68	21.68	21.58	21.53	21.53	0.30%	399
Oct 1, 2026	21.68	21.68	21.56	21.72	21.47	0.37%	2,112
Sep 30, 2026	21.64	21.64	21.64	21.64	21.39	-0.83%	-
Sep 29, 2026	21.84	21.86	21.58	21.82	21.56	-0.66%	2,214
Sep 28, 2026	21.96	21.96	21.96	21.96	21.71	-1.17%	-
Sep 25, 2026	22.22	22.22	22.22	22.22	21.96	-1.59%	-
Sep 24, 2026	22.42	22.42	22.39	22.58	22.32	1.23%	163
Sep 23, 2026	22.12	22.12	22.12	22.31	22.05	1.11%	701
Sep 22, 2026	22.06	22.06	22.06	22.06	21.81	-1.87%	98
Sep 21, 2026	22.29	22.33	22.29	22.48	22.22	0.90%	133
Sep 18, 2026	22.12	22.12	22.12	22.28	22.02	0.16%	1
Sep 17, 2026	22.66	22.66	22.19	22.25	21.99	-3.14%	450
Sep 16, 2026	23.20	23.20	23.20	22.97	22.70	-0.86%	14
Sep 15, 2026	23.00	23.00	23.00	23.17	22.90	2.16%	100
Sep 14, 2026	22.72	22.77	22.65	22.68	22.41	0.44%	1,003
Sep 11, 2026	22.58	22.58	22.58	22.58	22.32	2.94%	-
Sep 10, 2026	21.62	21.93	21.62	21.93	21.68	2.00%	652
Sep 9, 2026	21.89	21.99	21.50	21.50	21.25	-2.45%	1,865
Sep 8, 2026	22.04	22.04	22.04	22.04	21.79	4.04%	-
Sep 7, 2026	22.08	22.08	22.08	21.19	20.94	-5.09%	743
Sep 4, 2026	22.54	22.54	22.32	22.32	22.06	0.09%	85
Sep 3, 2026	22.32	22.46	22.32	22.30	22.04	-2.02%	9
Sep 2, 2026	22.76	22.76	22.76	22.76	22.50	1.11%	-
Sep 1, 2026	22.51	22.51	22.51	22.51	22.25	0.31%	-
Aug 31, 2026	22.29	22.29	22.29	22.44	22.18	0.58%	50
Aug 28, 2026	21.79	22.25	21.79	22.31	22.05	1.83%	412
Aug 27, 2026	21.96	21.96	21.91	21.91	21.66	-1.51%	361
Aug 26, 2026	22.25	22.25	22.25	22.25	21.99	1.04%	-
Aug 25, 2026	22.02	22.02	22.02	22.02	21.76	0.16%	-
Aug 24, 2026	21.69	21.69	21.69	21.98	21.73	0.71%	14
Aug 21, 2026	21.65	21.85	21.65	21.83	21.57	1.39%	142
Aug 20, 2026	21.53	21.53	21.53	21.53	21.28	-1.15%	-
Aug 19, 2026	21.37	21.37	21.31	21.78	21.52	0.46%	350
Aug 18, 2026	21.68	21.68	21.68	21.68	21.43	1.40%	-
Aug 17, 2026	21.38	21.38	21.38	21.38	21.13	-0.51%	-
Aug 14, 2026	21.30	21.30	21.30	21.49	21.24	1.68%	1
Aug 13, 2026	21.10	21.11	21.10	21.13	20.89	0.28%	351
Aug 12, 2026	21.07	21.07	21.07	21.07	20.83	0.05%	-
Aug 11, 2026	20.81	20.81	20.81	21.06	20.82	2.51%	100
Aug 10, 2026	20.55	20.55	20.55	20.55	20.31	-0.34%	-
Aug 7, 2026	20.50	20.50	20.31	20.62	20.38	1.25%	876
Aug 6, 2026	20.23	20.23	20.23	20.36	20.13	2.99%	170
Aug 5, 2026	19.94	19.94	19.77	19.77	19.54	-1.50%	341
Aug 4, 2026	20.55	20.55	20.07	20.07	19.84	-1.23%	665
Aug 3, 2026	20.01	20.55	20.01	20.32	20.09	0.07%	1,402
Jul 31, 2026	20.03	20.17	20.03	20.31	20.07	0.94%	158
Jul 30, 2026	20.77	20.94	19.87	20.12	19.88	-6.57%	671
Jul 29, 2026	21.71	21.71	21.48	21.53	21.28	-1.13%	575
Jul 28, 2026	22.17	22.17	21.93	21.78	21.52	1.70%	7
Jul 27, 2026	21.74	21.74	20.99	21.41	21.16	2.07%	511