BIT:1TEAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	56.57	56.57	56.57	56.57	56.57	-3.60%	-
Mar 26, 2026	57.39	58.14	57.39	58.68	58.68	1.63%	95
Mar 25, 2026	59.95	60.68	59.35	57.74	57.74	-3.14%	740
Mar 24, 2026	58.65	60.27	58.65	59.61	59.61	-5.53%	236
Mar 23, 2026	63.84	63.91	63.82	63.10	63.10	-2.14%	294
Mar 20, 2026	64.45	64.49	63.76	64.48	64.48	1.13%	249
Mar 19, 2026	63.51	64.18	63.50	63.76	63.76	-0.31%	253
Mar 18, 2026	65.19	65.19	64.77	63.96	63.96	-2.11%	74
Mar 17, 2026	65.34	65.34	65.34	65.34	65.34	-0.17%	-
Mar 16, 2026	66.18	66.56	65.96	65.45	65.45	1.60%	209
Mar 13, 2026	63.46	64.93	63.46	64.42	64.42	-1.32%	114
Mar 12, 2026	68.28	68.28	68.28	65.28	65.28	0.96%	41
Mar 11, 2026	67.56	67.56	67.35	64.66	64.66	-5.72%	14
Mar 10, 2026	71.27	71.27	67.00	68.58	68.58	-1.66%	64
Mar 9, 2026	70.09	70.72	70.09	69.74	69.74	-2.72%	266
Mar 6, 2026	71.84	72.08	69.73	71.69	71.69	2.81%	171
Mar 5, 2026	66.85	67.34	66.85	69.73	69.73	4.70%	543
Mar 4, 2026	66.93	67.51	66.93	66.60	66.60	1.66%	766
Mar 3, 2026	62.27	62.60	61.52	65.51	65.51	5.37%	601
Mar 2, 2026	62.39	64.19	62.11	62.17	62.17	-1.63%	685
Feb 27, 2026	65.45	65.92	63.28	63.20	63.20	-5.70%	187
Feb 26, 2026	62.45	68.65	62.45	67.02	67.02	9.06%	125
Feb 25, 2026	60.33	60.71	60.33	61.45	61.45	1.99%	100
Feb 24, 2026	59.00	61.82	59.00	60.25	60.25	1.19%	1,170
Feb 23, 2026	64.58	64.58	59.29	59.54	59.54	-10.22%	697
Feb 20, 2026	68.79	68.79	66.32	66.32	66.32	-4.79%	619
Feb 19, 2026	71.69	71.69	70.00	69.66	69.66	-1.28%	103
Feb 18, 2026	69.32	71.00	69.32	70.56	70.56	2.78%	51
Feb 17, 2026	71.74	72.20	68.68	68.65	68.65	1.09%	883
Feb 16, 2026	80.21	80.21	74.68	67.91	67.91	-6.87%	55
Feb 13, 2026	72.86	73.90	72.01	72.92	72.92	2.43%	287
Feb 12, 2026	73.74	73.88	73.18	71.19	71.19	-1.96%	1,420
Feb 11, 2026	79.79	79.79	72.61	72.61	72.61	-8.83%	2,287
Feb 10, 2026	76.91	80.74	75.51	79.64	79.64	2.87%	1,419
Feb 9, 2026	79.26	79.26	75.95	77.42	77.42	-5.37%	1,620
Feb 6, 2026	84.65	86.21	78.80	81.81	81.81	-7.56%	2,513
Feb 5, 2026	90.00	90.00	87.91	88.50	88.50	-3.22%	336
Feb 4, 2026	89.01	92.55	85.28	91.44	91.44	5.41%	690
Feb 3, 2026	96.65	96.65	88.00	86.75	86.75	-13.16%	332
Feb 2, 2026	96.93	96.93	96.93	99.90	99.90	-0.26%	1
Jan 30, 2026	100.32	102.66	100.32	100.16	100.16	1.80%	279
Jan 29, 2026	99.05	101.00	97.00	98.39	98.39	-13.50%	1,611
Jan 28, 2026	112.52	116.06	111.72	113.74	113.74	2.58%	188
Jan 27, 2026	115.00	115.00	110.24	110.88	110.88	-3.13%	835
Jan 26, 2026	111.70	116.12	111.70	114.46	114.46	3.60%	265
Jan 23, 2026	110.86	111.50	109.94	110.48	110.48	2.75%	26
Jan 22, 2026	106.20	108.88	105.22	107.52	107.52	3.42%	221
Jan 21, 2026	100.64	104.18	100.64	103.96	103.96	1.66%	406
Jan 20, 2026	101.58	101.58	99.90	102.26	102.26	-7.04%	88
Jan 19, 2026	107.04	107.04	100.00	110.00	110.00	4.01%	3