BIT:1TWST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	110.70	110.70	110.70	103.25	103.25	-4.31%	20
Aug 13, 2026	107.90	107.90	107.90	107.90	107.90	0.56%	-
Aug 12, 2026	107.65	110.30	107.65	107.30	107.30	0.28%	97
Aug 11, 2026	107.70	110.10	107.70	107.00	107.00	-0.28%	270
Aug 10, 2026	100.65	104.55	99.42	107.30	107.30	8.71%	314
Aug 7, 2026	98.70	98.70	98.70	98.70	98.70	1.29%	-
Aug 6, 2026	98.88	101.05	98.38	97.44	97.44	0.64%	60
Aug 5, 2026	91.40	96.72	91.40	96.82	96.82	11.01%	8
Aug 4, 2026	90.40	90.40	90.40	87.22	87.22	1.89%	37
Aug 3, 2026	72.86	72.86	72.86	85.60	85.60	10.59%	81
Jul 31, 2026	77.40	77.40	77.40	77.40	77.40	0.16%	-
Jul 30, 2026	77.28	77.28	77.28	77.28	77.28	4.80%	-
Jul 29, 2026	73.74	73.74	73.74	73.74	73.74	-2.85%	-
Jul 28, 2026	75.58	75.58	75.38	75.90	75.90	0.90%	174
Jul 27, 2026	81.06	81.06	81.06	75.22	75.22	-6.33%	7
Jul 24, 2026	80.30	80.30	80.30	80.30	80.30	-4.06%	-
Jul 23, 2026	81.06	81.06	81.06	83.70	83.70	0.70%	39
Jul 22, 2026	83.12	83.12	83.12	83.12	83.12	0.36%	-
Jul 21, 2026	76.32	76.32	76.32	82.82	82.82	4.94%	11
Jul 20, 2026	78.92	78.92	78.92	78.92	78.92	0.31%	-
Jul 17, 2026	78.68	78.68	78.68	78.68	78.68	-1.63%	-
Jul 16, 2026	80.22	80.22	80.22	79.98	79.98	-1.72%	65
Jul 15, 2026	81.38	81.38	81.38	81.38	81.38	0.02%	-
Jul 14, 2026	81.36	81.36	81.36	81.36	81.36	0.35%	-
Jul 13, 2026	81.08	81.08	81.08	81.08	81.08	3.95%	-
Jul 10, 2026	80.50	80.50	79.50	78.00	78.00	-5.16%	56
Jul 9, 2026	83.46	83.80	83.46	82.24	82.24	6.31%	91
Jul 8, 2026	77.36	77.36	77.36	77.36	77.36	-3.32%	-
Jul 7, 2026	86.08	86.08	86.08	80.02	80.02	-10.07%	70
Jul 6, 2026	85.06	85.84	85.06	88.98	88.98	6.41%	64
Jul 3, 2026	83.62	83.62	83.62	83.62	83.62	-5.64%	-
Jul 2, 2026	89.92	89.92	89.92	88.62	88.62	-1.73%	34
Jul 1, 2026	90.18	90.18	90.18	90.18	90.18	4.42%	-
Jun 30, 2026	85.60	85.60	85.38	86.36	86.36	1.29%	50
Jun 29, 2026	89.36	91.44	86.78	85.26	85.26	-6.10%	231
Jun 26, 2026	84.74	87.60	84.74	90.80	90.80	9.79%	1,447
Jun 25, 2026	82.70	82.70	82.70	82.70	82.70	2.17%	-
Jun 24, 2026	80.94	80.94	80.94	80.94	80.94	7.35%	-
Jun 23, 2026	74.34	74.70	74.34	75.40	75.40	1.18%	87
Jun 22, 2026	76.62	76.62	73.80	74.52	74.52	-6.26%	233
Jun 19, 2026	82.52	83.00	82.52	79.50	79.50	5.97%	24
Jun 18, 2026	73.24	73.24	72.28	75.02	75.02	-1.32%	150
Jun 17, 2026	74.98	76.02	73.12	76.02	76.02	3.37%	374
Jun 16, 2026	73.54	73.54	73.54	73.54	73.54	5.30%	-
Jun 15, 2026	69.84	69.84	69.84	69.84	69.84	5.28%	-
Jun 12, 2026	66.34	66.34	66.34	66.34	66.34	10.13%	-
Jun 11, 2026	60.24	60.24	60.24	60.24	60.24	0.60%	-
Jun 10, 2026	59.88	59.88	59.88	59.88	59.88	0.20%	-
Jun 9, 2026	62.74	62.74	62.74	59.76	59.76	-1.61%	44
Jun 8, 2026	60.74	60.74	60.74	60.74	60.74	-1.78%	-