BIT:1TEAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	75.30	75.30	75.30	75.30	-	-0.92%	-
Jun 16, 2026	76.00	76.00	76.00	76.00	76.00	-5.00%	-
Jun 15, 2026	78.30	80.30	78.30	80.00	80.00	4.58%	119
Jun 12, 2026	78.20	78.60	78.20	76.50	76.50	-0.26%	35
Jun 11, 2026	79.60	79.80	76.60	76.70	76.70	-6.69%	259
Jun 10, 2026	81.90	81.90	79.20	82.20	82.20	0.86%	443
Jun 9, 2026	84.10	84.10	84.10	81.50	81.50	-4.57%	5
Jun 8, 2026	85.40	85.40	85.40	85.40	85.40	0.83%	-
Jun 5, 2026	87.10	87.10	85.20	84.70	84.70	-5.36%	271
Jun 4, 2026	86.90	89.40	86.80	89.50	89.50	1.24%	352
Jun 3, 2026	92.50	93.10	86.90	88.40	88.40	-2.10%	323
Jun 2, 2026	97.40	98.30	89.10	90.30	90.30	-9.88%	828
Jun 1, 2026	94.90	100.40	94.90	100.20	100.20	12.97%	265
May 29, 2026	82.00	88.10	82.00	88.70	88.70	10.88%	280
May 28, 2026	80.30	80.30	79.70	80.00	80.00	4.30%	93
May 27, 2026	73.30	77.20	73.30	76.70	76.70	4.92%	158
May 26, 2026	73.20	73.20	71.70	73.10	73.10	-8.97%	151
May 25, 2026	80.30	80.30	80.30	80.30	80.30	9.25%	-
May 22, 2026	72.70	72.70	72.70	73.50	73.50	3.38%	109
May 21, 2026	73.90	73.90	72.40	71.10	71.10	-3.00%	132
May 20, 2026	74.00	74.20	74.00	73.30	73.30	-3.30%	180
May 19, 2026	79.20	80.60	76.00	75.80	75.80	-	648
May 18, 2026	76.50	76.50	75.10	75.80	75.80	2.16%	140
May 15, 2026	70.10	74.20	69.60	74.20	74.20	5.40%	430
May 14, 2026	70.40	70.40	70.40	70.40	70.40	1.59%	-
May 13, 2026	72.50	73.80	72.30	69.30	69.30	-5.59%	47
May 12, 2026	73.40	73.40	73.40	73.40	73.40	-	26
May 11, 2026	75.90	75.90	74.00	73.40	73.40	-0.41%	21
May 8, 2026	79.20	79.20	75.20	73.70	73.70	-7.64%	316
May 7, 2026	77.90	79.70	77.90	79.80	79.80	7.40%	126
May 6, 2026	78.40	79.10	72.50	74.30	74.30	-4.74%	345
May 5, 2026	80.80	81.30	78.30	78.00	78.00	-3.82%	650
May 4, 2026	76.30	80.50	74.90	81.10	81.10	39.35%	1,191
Apr 30, 2026	60.60	60.60	57.60	58.20	58.20	-2.84%	852
Apr 29, 2026	61.80	61.80	59.90	59.90	59.90	0.17%	206
Apr 28, 2026	59.90	60.80	59.30	59.80	59.80	-0.83%	266
Apr 27, 2026	61.30	61.30	58.50	60.30	60.30	1.34%	717
Apr 24, 2026	59.70	59.70	58.80	59.50	59.50	5.12%	603
Apr 23, 2026	58.40	59.00	56.30	56.60	56.60	-6.91%	1,201
Apr 22, 2026	61.80	61.80	60.50	60.80	60.80	-3.18%	230
Apr 21, 2026	60.70	63.20	60.60	62.80	62.80	6.08%	315
Apr 20, 2026	55.50	56.50	55.50	59.20	59.20	3.86%	13
Apr 17, 2026	59.20	60.00	56.80	57.00	57.00	-1.89%	1,745
Apr 16, 2026	57.80	58.60	57.30	58.10	58.10	7.20%	519
Apr 15, 2026	50.90	53.40	50.80	54.20	54.20	4.63%	730
Apr 14, 2026	52.20	53.80	51.90	51.80	51.80	0.78%	1,608
Apr 13, 2026	48.65	51.00	48.50	51.40	51.40	3.94%	978
Apr 10, 2026	50.80	50.90	48.95	49.45	49.45	-2.08%	295
Apr 9, 2026	57.20	57.20	50.30	50.50	50.50	-10.46%	263
Apr 8, 2026	57.50	58.10	55.70	56.40	56.40	0.36%	2,940