BIT:1TXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	242.85	244.50	242.85	244.50	-	-	12
Jul 24, 2026	247.70	247.70	247.70	244.50	244.50	-2.34%	16
Jul 23, 2026	246.75	246.75	246.75	250.35	250.35	-2.28%	4
Jul 22, 2026	249.05	249.05	249.05	256.20	256.20	-0.74%	41
Jul 21, 2026	258.10	258.10	258.10	258.10	258.10	2.06%	-
Jul 20, 2026	252.90	252.90	252.90	252.90	252.90	2.47%	-
Jul 17, 2026	244.50	244.50	244.50	246.80	246.80	-2.64%	1
Jul 16, 2026	252.20	252.20	252.20	253.50	253.50	-3.47%	12
Jul 15, 2026	264.70	270.50	260.75	262.60	262.60	-2.70%	63
Jul 14, 2026	269.90	269.90	269.90	269.90	269.90	1.14%	-
Jul 13, 2026	266.85	266.85	266.85	266.85	266.85	-2.06%	-
Jul 10, 2026	265.80	272.45	265.80	272.45	272.45	-0.33%	2
Jul 9, 2026	273.35	273.35	273.35	273.35	273.35	3.92%	-
Jul 8, 2026	262.00	262.00	262.00	263.05	263.05	4.22%	4
Jul 7, 2026	257.80	257.80	256.80	252.40	252.40	-4.74%	36
Jul 6, 2026	264.80	267.30	264.80	264.95	264.95	1.79%	85
Jul 3, 2026	260.30	260.30	260.30	260.30	260.30	1.01%	-
Jul 2, 2026	263.35	263.35	263.35	257.70	257.70	-1.88%	5
Jul 1, 2026	258.60	260.25	258.60	262.65	262.65	1.74%	35
Jun 30, 2026	258.15	258.15	258.15	258.15	258.15	4.16%	-
Jun 29, 2026	250.45	250.45	244.50	247.85	247.85	-6.54%	83
Jun 26, 2026	268.20	272.95	268.20	265.20	265.20	-2.54%	83
Jun 25, 2026	272.10	272.10	272.10	272.10	272.10	1.66%	-
Jun 24, 2026	266.60	266.60	266.60	267.65	267.65	0.26%	1
Jun 23, 2026	282.20	282.20	268.75	266.95	266.95	-7.68%	143
Jun 22, 2026	286.00	290.80	285.90	289.15	289.15	3.95%	59
Jun 19, 2026	282.15	282.15	271.90	278.15	278.15	0.91%	65
Jun 18, 2026	261.80	265.30	261.80	275.65	275.65	4.87%	8
Jun 17, 2026	262.85	262.85	262.85	262.85	262.85	-2.43%	-
Jun 16, 2026	268.55	273.85	268.55	269.40	269.40	0.56%	59
Jun 15, 2026	267.90	267.90	267.90	267.90	267.90	1.98%	-
Jun 12, 2026	262.70	262.70	262.70	262.70	262.70	5.02%	-
Jun 11, 2026	250.15	250.15	250.15	250.15	250.15	0.22%	-
Jun 10, 2026	262.35	262.35	240.00	249.60	249.60	2.21%	51
Jun 9, 2026	255.00	255.00	255.00	244.20	244.20	-3.59%	8
Jun 8, 2026	247.85	259.85	245.00	253.30	253.30	0.36%	135
Jun 5, 2026	269.30	269.30	252.40	252.40	252.40	-4.34%	17
Jun 4, 2026	256.95	264.80	256.90	263.85	263.85	-0.70%	17
Jun 3, 2026	266.85	266.85	260.70	265.70	265.70	1.53%	13
Jun 2, 2026	256.50	265.85	256.50	261.70	261.70	4.28%	40
Jun 1, 2026	263.60	269.25	250.00	250.95	250.95	-5.55%	26
May 29, 2026	279.60	279.60	264.40	265.70	265.70	-3.75%	75
May 28, 2026	276.55	276.55	273.55	276.05	276.05	1.04%	21
May 27, 2026	288.50	288.50	271.05	273.20	273.20	-1.50%	133
May 26, 2026	268.70	287.25	268.70	277.35	277.35	2.72%	46
May 25, 2026	275.15	275.55	275.15	270.00	270.00	2.20%	41
May 22, 2026	258.85	269.70	258.85	264.20	264.20	3.57%	102
May 21, 2026	262.20	262.20	262.20	255.10	255.10	-2.04%	2
May 20, 2026	264.75	264.75	252.35	260.40	260.40	0.60%	14
May 19, 2026	257.15	257.15	246.00	258.85	258.85	-0.31%	39