BIT:1TUI1U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	6.92	6.92	6.92	6.85	6.85	0.47%	90
Jun 1, 2026	6.81	6.81	6.81	6.81	6.81	-4.65%	-
May 29, 2026	7.15	7.17	7.15	7.15	7.15	3.72%	7,999
May 28, 2026	6.89	6.89	6.89	6.89	6.89	-0.12%	-
May 27, 2026	6.90	6.90	6.90	6.90	6.90	2.65%	-
May 26, 2026	6.72	6.72	6.72	6.72	6.72	-2.33%	-
May 25, 2026	6.81	6.87	6.81	6.88	6.88	4.72%	7,500
May 22, 2026	6.57	6.57	6.57	6.57	6.57	0.71%	-
May 21, 2026	6.52	6.52	6.52	6.52	6.52	-0.37%	-
May 20, 2026	6.55	6.55	6.55	6.55	6.55	3.12%	-
May 19, 2026	6.48	6.48	6.48	6.35	6.35	-0.94%	3,588
May 18, 2026	6.30	6.30	6.30	6.41	6.41	-0.22%	3,707
May 15, 2026	6.42	6.42	6.42	6.42	6.42	-0.50%	-
May 14, 2026	6.63	6.63	6.44	6.46	6.46	-0.80%	6,673
May 13, 2026	6.42	6.47	6.32	6.51	6.51	1.34%	1,894
May 12, 2026	6.48	6.51	6.43	6.42	6.42	-2.04%	1,143
May 11, 2026	6.54	6.54	6.54	6.56	6.56	-0.58%	100
May 8, 2026	6.63	6.63	6.63	6.59	6.59	-2.20%	380
May 7, 2026	6.74	6.74	6.74	6.74	6.74	-0.59%	-
May 6, 2026	6.54	6.91	6.53	6.78	6.78	7.72%	3,892
May 5, 2026	6.27	6.27	6.27	6.30	6.30	1.35%	170
May 4, 2026	6.40	6.40	6.21	6.21	6.21	-1.74%	1,274
Apr 30, 2026	6.28	6.28	6.28	6.32	6.32	2.53%	125
Apr 29, 2026	6.28	6.28	6.28	6.17	6.17	-2.41%	350
Apr 28, 2026	6.45	6.45	6.33	6.32	6.32	-1.34%	780
Apr 27, 2026	6.49	6.49	6.40	6.40	6.40	0.06%	305
Apr 24, 2026	6.38	6.45	6.34	6.40	6.40	-4.31%	1,225
Apr 23, 2026	6.75	6.75	6.70	6.69	6.69	-3.27%	735
Apr 22, 2026	7.13	7.15	6.93	6.91	6.91	-3.54%	23,251
Apr 21, 2026	7.32	7.32	7.32	7.17	7.17	-2.13%	250
Apr 20, 2026	7.30	7.30	7.30	7.32	7.32	-2.50%	250
Apr 17, 2026	7.17	7.61	7.17	7.51	7.51	4.74%	11,547
Apr 16, 2026	7.33	7.33	7.31	7.17	7.17	-1.81%	5,400
Apr 15, 2026	7.28	7.29	7.28	7.30	7.30	-0.19%	3,007
Apr 14, 2026	7.23	7.25	7.23	7.32	7.32	2.41%	1,900
Apr 13, 2026	7.08	7.08	7.00	7.15	7.15	-2.00%	2,530
Apr 10, 2026	7.38	7.38	7.38	7.29	7.29	1.67%	100
Apr 9, 2026	7.12	7.13	7.12	7.17	7.17	-0.64%	700
Apr 8, 2026	7.37	7.42	7.31	7.22	7.22	9.96%	7,891
Apr 7, 2026	6.56	6.56	6.56	6.56	6.56	-2.61%	-
Apr 2, 2026	6.74	6.75	6.67	6.74	6.74	-2.83%	1,082
Apr 1, 2026	6.94	6.94	6.94	6.94	6.94	4.93%	-
Mar 31, 2026	6.69	6.69	6.69	6.61	6.61	1.66%	600
Mar 30, 2026	6.50	6.50	6.50	6.50	6.50	-1.96%	-
Mar 27, 2026	6.63	6.63	6.63	6.63	6.63	-2.47%	-
Mar 26, 2026	6.80	6.82	6.80	6.80	6.80	-0.87%	58
Mar 25, 2026	6.90	6.90	6.83	6.86	6.86	1.51%	353
Mar 24, 2026	6.76	6.80	6.76	6.76	6.76	-1.69%	3,010
Mar 23, 2026	6.41	6.98	6.41	6.87	6.87	4.88%	15,012
Mar 20, 2026	6.52	6.52	6.52	6.55	6.55	-1.03%	11