BIT:1TOST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	29.96	29.96	29.96	30.14	30.14	1.93%	7
Aug 13, 2026	29.34	29.34	29.34	29.57	29.57	1.55%	2
Aug 12, 2026	30.09	30.09	29.06	29.12	29.12	-5.97%	10
Aug 11, 2026	30.58	30.58	30.58	30.97	30.97	1.64%	7
Aug 10, 2026	29.79	29.79	29.79	30.47	30.47	1.23%	5
Aug 7, 2026	29.89	29.89	29.89	30.10	30.10	-0.82%	4
Aug 6, 2026	29.65	30.10	29.65	30.35	30.35	0.96%	504
Aug 5, 2026	28.97	31.01	28.97	30.06	30.06	2.80%	539
Aug 4, 2026	27.82	28.01	27.80	29.24	29.24	2.31%	207
Aug 3, 2026	28.32	28.32	28.32	28.58	28.58	3.48%	7
Jul 31, 2026	27.61	27.61	27.61	27.62	27.62	1.47%	7
Jul 30, 2026	27.81	27.81	27.81	27.22	27.22	-5.39%	7
Jul 29, 2026	28.06	28.06	28.06	28.77	28.77	0.95%	8
Jul 28, 2026	27.37	27.37	27.16	28.50	28.50	5.91%	28
Jul 27, 2026	25.91	25.91	25.91	26.91	26.91	4.67%	9
Jul 24, 2026	24.99	24.99	24.99	25.71	25.71	2.92%	5
Jul 23, 2026	25.38	25.38	25.38	24.98	24.98	-5.06%	8
Jul 22, 2026	26.68	26.68	26.68	26.31	26.31	-1.28%	5
Jul 21, 2026	26.69	26.69	26.69	26.65	26.65	-0.19%	7
Jul 20, 2026	26.03	26.03	26.03	26.70	26.70	2.14%	5
Jul 17, 2026	26.01	26.01	26.01	26.14	26.14	-1.66%	10
Jul 16, 2026	26.65	26.65	26.65	26.58	26.58	-2.57%	10
Jul 15, 2026	26.20	26.20	26.20	27.28	27.28	5.53%	10
Jul 14, 2026	25.30	25.30	25.30	25.85	25.85	-3.29%	10
Jul 13, 2026	25.66	25.66	25.66	26.73	26.73	4.78%	10
Jul 10, 2026	25.28	25.28	25.28	25.51	25.51	1.55%	10
Jul 9, 2026	25.31	25.31	25.31	25.12	25.12	0.68%	10
Jul 8, 2026	25.48	25.48	25.48	24.95	24.95	-3.89%	8
Jul 7, 2026	25.85	25.85	25.85	25.96	25.96	1.56%	10
Jul 6, 2026	24.87	24.87	24.87	25.56	25.56	1.67%	11
Jul 3, 2026	25.14	25.14	25.14	25.14	25.14	0.40%	-
Jul 2, 2026	25.01	25.01	25.01	25.04	25.04	-1.92%	10
Jul 1, 2026	24.72	25.30	24.55	25.53	25.53	4.33%	285
Jun 30, 2026	24.50	24.50	24.50	24.47	24.47	-0.49%	10
Jun 29, 2026	23.94	24.12	23.94	24.59	24.59	4.73%	39
Jun 26, 2026	22.52	22.52	22.52	23.48	23.48	1.47%	7
Jun 25, 2026	23.30	23.30	22.59	23.14	23.14	-0.43%	210
Jun 24, 2026	21.91	21.91	21.91	23.24	23.24	8.19%	6
Jun 23, 2026	21.20	21.20	21.20	21.48	21.48	1.23%	13
Jun 22, 2026	21.29	21.29	21.29	21.22	21.22	-2.12%	13
Jun 19, 2026	21.68	21.68	21.68	21.68	21.68	0.74%	-
Jun 18, 2026	21.28	21.28	21.28	21.52	21.52	-3.76%	13
Jun 17, 2026	21.56	21.56	21.56	22.36	22.36	3.66%	13
Jun 16, 2026	21.52	21.52	21.52	21.57	21.57	-1.73%	13
Jun 15, 2026	21.65	21.65	21.65	21.95	21.95	1.39%	13
Jun 12, 2026	21.36	21.36	21.36	21.65	21.65	3.39%	13
Jun 11, 2026	21.11	21.11	21.11	20.94	20.94	-2.51%	13
Jun 10, 2026	21.42	21.42	21.42	21.48	21.48	3.12%	11
Jun 9, 2026	20.71	20.71	20.71	20.83	20.83	-1.70%	13
Jun 8, 2026	21.14	21.14	21.14	21.19	21.19	0.09%	13