BIT:1TEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	68.39	70.96	68.39	68.89	68.89	-2.23%	118
Oct 1, 2026	72.32	72.47	71.72	70.46	70.46	-5.01%	513
Sep 30, 2026	72.92	75.18	71.99	74.18	74.18	0.82%	419
Sep 29, 2026	75.52	78.07	73.20	73.58	73.58	-2.02%	70
Sep 28, 2026	73.18	75.59	73.18	75.10	75.10	2.96%	144
Sep 25, 2026	72.86	72.86	70.64	72.94	72.94	9.32%	1,492
Sep 24, 2026	65.96	69.06	65.96	66.72	66.72	-0.83%	46
Sep 23, 2026	67.59	69.05	67.06	67.28	67.28	-1.88%	94
Sep 22, 2026	68.02	68.57	67.00	68.57	68.57	1.30%	120
Sep 21, 2026	68.84	69.15	67.50	67.69	67.69	1.36%	206
Sep 18, 2026	69.64	71.00	67.18	66.78	66.78	-3.40%	1,359
Sep 17, 2026	61.28	70.12	61.28	69.13	69.13	14.40%	625
Sep 16, 2026	60.05	60.31	60.05	60.43	60.43	7.37%	233
Sep 15, 2026	53.23	54.55	53.00	56.28	56.28	9.45%	182
Sep 14, 2026	49.60	51.38	49.60	51.42	51.42	0.23%	210
Sep 11, 2026	50.85	51.64	50.85	51.30	51.30	-0.12%	83
Sep 10, 2026	51.36	51.88	51.36	51.36	51.36	-4.13%	66
Sep 9, 2026	54.63	54.63	53.51	53.57	53.57	-3.74%	59
Sep 8, 2026	55.05	55.75	55.05	55.65	55.65	0.18%	27
Sep 7, 2026	55.55	55.55	55.55	55.55	55.55	-0.66%	-
Sep 4, 2026	56.23	56.23	55.48	55.92	55.92	3.46%	437
Sep 3, 2026	53.68	54.72	53.00	54.05	54.05	1.01%	122
Sep 2, 2026	53.03	57.40	53.03	53.51	53.51	-0.71%	430
Sep 1, 2026	54.80	54.80	54.80	53.89	53.89	-0.35%	4
Aug 31, 2026	54.66	54.66	52.33	54.08	54.08	-8.01%	394
Aug 28, 2026	60.00	60.00	58.51	58.79	58.79	-2.11%	99
Aug 27, 2026	59.00	60.06	58.44	60.06	60.06	3.13%	82
Aug 26, 2026	58.46	58.46	57.39	58.24	58.24	-2.48%	23
Aug 25, 2026	57.40	59.71	57.40	59.72	59.72	3.79%	62
Aug 24, 2026	60.31	61.65	57.71	57.54	57.54	-3.38%	366
Aug 21, 2026	56.07	60.00	55.27	59.55	59.55	1.64%	939
Aug 20, 2026	53.31	58.02	51.94	58.59	58.59	16.76%	1,238
Aug 19, 2026	42.41	50.18	42.41	50.18	50.18	16.21%	1,072
Aug 18, 2026	43.88	44.16	43.62	43.18	43.18	-3.88%	453
Aug 17, 2026	44.68	44.68	44.68	44.93	44.93	-1.36%	3
Aug 14, 2026	46.65	47.01	46.65	45.55	45.55	-3.31%	50
Aug 13, 2026	47.06	47.22	47.06	47.11	47.11	-0.08%	50
Aug 12, 2026	48.18	48.92	47.42	47.15	47.15	-1.55%	100
Aug 11, 2026	47.78	47.83	47.32	47.89	47.89	-0.95%	48
Aug 10, 2026	45.23	48.35	44.64	48.35	48.35	10.98%	133
Aug 7, 2026	40.43	40.96	40.12	43.56	43.56	7.73%	150
Aug 6, 2026	40.30	40.30	40.24	40.44	40.44	-1.57%	11
Aug 5, 2026	41.00	41.27	40.68	41.08	41.08	1.96%	103
Aug 4, 2026	40.31	41.10	40.28	40.29	40.29	-1.12%	83
Aug 3, 2026	38.73	38.73	38.01	40.75	40.75	9.75%	24
Jul 31, 2026	39.03	39.11	37.13	37.13	37.13	-0.59%	60
Jul 30, 2026	36.92	36.96	36.92	37.35	37.35	1.61%	127
Jul 29, 2026	37.20	37.20	36.76	36.76	36.76	-2.20%	8
Jul 28, 2026	37.45	37.45	36.59	37.58	37.58	0.35%	61
Jul 27, 2026	38.49	38.75	37.57	37.45	37.45	-4.26%	220