BIT:1TXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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