BIT:1TOST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	21.57	21.57	21.57	21.17	21.17	-4.08%	14
Jun 4, 2026	21.67	21.67	21.67	22.07	22.07	2.51%	13
Jun 3, 2026	22.45	22.45	22.45	21.53	21.53	-5.61%	16
Jun 2, 2026	24.00	24.00	23.07	22.81	22.81	-4.68%	28
Jun 1, 2026	22.94	22.94	22.94	23.93	23.93	7.17%	15
May 29, 2026	22.33	22.33	22.33	22.33	22.33	4.88%	-
May 28, 2026	21.29	21.29	21.29	21.29	21.29	0.42%	-
May 27, 2026	21.20	21.20	21.20	21.20	21.20	3.92%	-
May 26, 2026	20.04	20.28	19.91	20.40	20.40	-7.19%	1,005
May 25, 2026	21.98	21.98	21.98	21.98	21.98	9.68%	-
May 22, 2026	20.16	20.16	20.16	20.04	20.04	0.88%	338
May 21, 2026	19.87	19.87	19.87	19.87	19.87	-1.61%	33
May 20, 2026	19.53	20.13	19.53	20.19	20.19	3.25%	1,445
May 19, 2026	19.50	20.35	19.50	19.56	19.56	-0.51%	414
May 18, 2026	19.62	19.62	19.62	19.66	19.66	-0.63%	400
May 15, 2026	19.94	20.04	19.94	19.78	19.78	-0.13%	1,000
May 14, 2026	19.30	19.79	19.30	19.81	19.81	2.62%	2,023
May 13, 2026	19.64	19.64	19.29	19.30	19.30	-3.50%	1,019
May 12, 2026	20.06	20.06	19.81	20.00	20.00	-2.39%	1,531
May 11, 2026	21.25	21.25	20.63	20.49	20.49	-3.03%	814
May 8, 2026	21.13	21.13	21.13	21.13	21.13	-15.92%	-
May 7, 2026	25.13	25.13	25.13	25.13	25.13	3.20%	-
May 6, 2026	24.35	24.35	24.35	24.35	24.35	-2.40%	-
May 5, 2026	25.72	25.72	24.81	24.95	24.95	-1.46%	810
May 4, 2026	25.32	25.32	25.32	25.32	25.32	3.35%	-
Apr 30, 2026	24.50	24.50	24.50	24.50	24.50	-0.45%	-
Apr 29, 2026	24.61	24.61	24.61	24.61	24.61	0.65%	-
Apr 28, 2026	24.45	24.45	24.45	24.45	24.45	-2.04%	-
Apr 27, 2026	24.82	24.82	24.82	24.96	24.96	4.57%	50
Apr 24, 2026	23.87	23.87	23.87	23.87	23.87	-1.53%	-
Apr 23, 2026	24.24	24.24	24.24	24.24	24.24	-1.78%	-
Apr 22, 2026	24.68	24.68	24.68	24.68	24.68	-0.52%	-
Apr 21, 2026	24.81	24.81	24.81	24.81	24.81	0.89%	-
Apr 20, 2026	24.64	24.64	24.64	24.59	24.59	0.29%	250
Apr 17, 2026	24.52	24.52	24.52	24.52	24.52	1.62%	-
Apr 16, 2026	24.34	24.35	24.34	24.13	24.13	1.90%	725
Apr 15, 2026	23.68	23.68	23.68	23.68	23.68	1.67%	-
Apr 14, 2026	23.29	23.29	23.29	23.29	23.29	3.05%	-
Apr 13, 2026	22.60	22.60	22.60	22.60	22.60	3.48%	-
Apr 10, 2026	21.84	21.84	21.84	21.84	21.84	1.96%	-
Apr 9, 2026	22.50	22.50	22.46	21.42	21.42	-6.83%	199
Apr 8, 2026	23.21	23.21	23.07	22.99	22.99	1.23%	318
Apr 7, 2026	22.71	22.71	22.71	22.71	22.71	-0.44%	-