BIT:1TXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	260.45	270.50	254.35	259.65	259.65	-0.97%	59
May 15, 2026	262.40	263.75	253.60	262.20	262.20	-0.91%	169
May 14, 2026	262.55	271.10	262.55	264.60	264.60	1.28%	164
May 13, 2026	255.90	266.60	252.75	261.25	261.25	6.13%	670
May 12, 2026	255.90	259.80	246.30	246.15	246.15	-0.87%	463
May 11, 2026	245.05	256.25	244.05	248.30	248.30	1.26%	85
May 8, 2026	251.80	253.75	246.10	245.20	245.20	2.23%	27
May 7, 2026	247.75	249.40	232.45	239.85	239.85	-1.82%	161
May 6, 2026	239.30	249.40	229.60	244.30	244.30	-1.55%	115
May 5, 2026	239.95	246.00	234.85	248.15	248.15	7.19%	47
May 4, 2026	233.70	237.00	227.70	231.50	231.50	-1.28%	23
Apr 30, 2026	234.95	236.45	229.85	235.70	234.49	1.84%	30
Apr 29, 2026	232.00	232.00	232.00	231.45	230.26	1.85%	10
Apr 28, 2026	235.40	235.40	230.55	227.25	226.09	-1.73%	18
Apr 27, 2026	232.80	234.65	232.80	231.25	230.07	-2.24%	37
Apr 24, 2026	241.10	245.00	228.65	236.55	235.34	-1.33%	258
Apr 23, 2026	232.90	239.80	232.90	239.75	238.52	19.13%	159
Apr 22, 2026	199.04	200.00	199.04	201.25	200.22	1.20%	16
Apr 21, 2026	198.86	198.86	198.86	198.86	197.84	0.68%	2
Apr 20, 2026	200.25	200.25	197.22	197.52	196.51	2.28%	11
Apr 17, 2026	193.00	200.25	186.28	193.12	192.13	2.16%	83
Apr 16, 2026	189.04	189.04	189.04	189.04	188.07	3.03%	-
Apr 15, 2026	182.24	182.24	182.24	183.48	182.54	-0.52%	15
Apr 14, 2026	184.78	184.78	184.78	184.44	183.50	1.65%	1
Apr 13, 2026	181.44	181.44	181.44	181.44	180.51	-0.60%	-
Apr 10, 2026	181.30	188.28	179.78	182.54	181.61	-0.35%	44
Apr 9, 2026	182.00	182.00	182.00	183.18	182.24	9.34%	6
Apr 8, 2026	177.60	177.60	177.60	167.54	166.68	-1.56%	77
Apr 7, 2026	170.20	170.20	170.20	170.20	169.33	1.12%	-