BIT:1TWST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	49.98	49.98	48.57	48.32	48.32	0.12%	250
Apr 15, 2026	50.36	50.88	48.83	48.26	48.26	-1.79%	180
Apr 14, 2026	42.67	42.67	42.67	49.14	49.14	18.58%	148
Apr 13, 2026	41.44	41.44	41.44	41.44	41.44	0.68%	-
Apr 10, 2026	41.37	41.37	41.37	41.16	41.16	-2.86%	80
Apr 9, 2026	42.37	42.37	42.37	42.37	42.37	-5.66%	-
Apr 8, 2026	45.65	45.69	45.65	44.91	44.91	4.22%	57
Apr 7, 2026	46.03	46.03	44.05	43.09	43.09	-0.55%	60
Apr 2, 2026	43.18	43.18	43.18	43.33	43.33	1.12%	7
Apr 1, 2026	42.85	42.85	42.85	42.85	42.85	7.77%	-
Mar 31, 2026	39.58	39.58	39.58	39.76	39.76	2.45%	1
Mar 30, 2026	38.81	38.81	38.81	38.81	38.81	-0.44%	-
Mar 27, 2026	38.98	38.98	38.98	38.98	38.98	-5.59%	-
Mar 26, 2026	41.29	41.29	41.29	41.29	41.29	-3.39%	-
Mar 25, 2026	42.74	42.74	42.74	42.74	42.74	6.88%	-
Mar 24, 2026	39.99	39.99	39.99	39.99	39.99	3.84%	-
Mar 23, 2026	37.98	38.29	37.98	38.51	38.51	3.35%	24
Mar 20, 2026	37.26	37.26	37.26	37.26	37.26	-1.95%	-
Mar 19, 2026	38.00	38.00	38.00	38.00	38.00	-4.33%	-
Mar 18, 2026	39.72	39.72	39.72	39.72	39.72	-2.36%	-
Mar 17, 2026	39.41	39.41	39.41	40.68	40.68	5.23%	76
Mar 16, 2026	38.66	38.66	38.66	38.66	38.66	3.26%	-
Mar 13, 2026	37.44	37.44	37.44	37.44	37.44	-0.27%	-
Mar 12, 2026	37.36	37.36	37.36	37.54	37.54	-6.76%	52
Mar 11, 2026	40.22	40.22	40.22	40.26	40.26	1.28%	268
Mar 10, 2026	39.75	39.75	39.75	39.75	39.75	0.66%	-
Mar 9, 2026	39.49	39.49	39.49	39.49	39.49	-3.23%	-
Mar 6, 2026	40.32	40.32	40.32	40.81	40.81	-2.46%	31
Mar 5, 2026	42.21	42.21	42.21	41.84	41.84	-0.88%	40
Mar 4, 2026	42.21	42.21	42.21	42.21	42.21	9.92%	-
Mar 3, 2026	38.40	38.40	38.40	38.40	38.40	-0.26%	-
Mar 2, 2026	38.50	38.50	38.50	38.50	38.50	-3.82%	-
Feb 27, 2026	40.03	40.03	40.03	40.03	40.03	-0.77%	-
Feb 26, 2026	40.34	40.34	40.34	40.34	40.34	-6.21%	-
Feb 25, 2026	43.01	43.01	43.01	43.01	43.01	5.55%	-
Feb 24, 2026	40.80	40.80	40.80	40.75	40.75	3.03%	48
Feb 23, 2026	39.55	39.55	39.55	39.55	39.55	-3.54%	-
Feb 20, 2026	42.81	46.37	41.64	41.00	41.00	-8.85%	161
Feb 19, 2026	45.12	45.12	45.12	44.98	44.98	-7.24%	3
Feb 18, 2026	43.12	43.12	43.12	48.49	48.49	11.09%	3
Feb 17, 2026	43.65	43.65	43.65	43.65	43.65	5.56%	-
Feb 16, 2026	41.35	41.35	41.35	41.35	41.35	-0.55%	-
Feb 13, 2026	41.58	41.58	41.58	41.58	41.58	2.16%	-
Feb 12, 2026	40.70	40.70	40.70	40.70	40.70	-1.29%	-
Feb 11, 2026	41.23	41.23	41.23	41.23	41.23	-0.65%	-
Feb 10, 2026	41.50	41.50	41.50	41.50	41.50	2.39%	-
Feb 9, 2026	40.53	40.53	40.53	40.53	40.53	-2.48%	-
Feb 6, 2026	41.93	41.93	40.55	41.56	41.56	3.62%	28
Feb 5, 2026	42.62	42.62	40.63	40.11	40.11	3.48%	23
Feb 4, 2026	40.33	40.33	40.33	38.76	38.76	-3.73%	4