BIT:1TEAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	57.90	57.90	57.90	56.20	56.20	-5.47%	1
Apr 2, 2026	59.74	59.74	59.74	59.45	59.45	-0.65%	33
Apr 1, 2026	59.47	60.05	57.85	59.84	59.84	1.79%	12
Mar 31, 2026	58.08	59.73	58.08	58.79	58.79	-0.63%	37
Mar 30, 2026	56.81	58.48	56.33	59.16	59.16	4.58%	363
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