BIT:1UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	38.35	38.35	38.35	38.35	38.35	-1.16%	-
Mar 25, 2026	38.80	38.80	38.80	38.80	38.80	-4.55%	-
Mar 24, 2026	40.65	40.65	40.65	40.65	40.65	2.65%	-
Mar 23, 2026	39.60	39.60	39.60	39.60	39.60	-7.15%	-
Mar 20, 2026	42.65	42.65	42.65	42.65	42.65	8.66%	-
Mar 19, 2026	39.25	39.25	39.25	39.25	39.25	-6.44%	-
Mar 18, 2026	45.80	45.80	41.80	41.95	41.95	-6.78%	12
Mar 17, 2026	45.00	45.00	45.00	45.00	45.00	10.02%	-
Mar 16, 2026	40.90	40.90	40.90	40.90	40.90	9.50%	-
Mar 13, 2026	37.35	37.35	37.35	37.35	37.35	5.21%	-
Mar 12, 2026	35.50	35.50	35.50	35.50	35.50	-3.66%	-
Mar 11, 2026	36.85	36.85	36.85	36.85	36.85	6.20%	-
Mar 10, 2026	34.70	34.70	34.70	34.70	34.70	2.66%	-
Mar 9, 2026	33.80	33.80	33.80	33.80	33.80	-0.29%	-
Mar 6, 2026	33.90	33.90	33.90	33.90	33.90	0.74%	-
Mar 5, 2026	33.65	33.65	33.65	33.65	33.65	-1.75%	-
Mar 4, 2026	34.25	34.25	34.25	34.25	34.25	2.24%	-
Mar 3, 2026	33.50	33.50	33.50	33.50	33.50	-3.32%	-
Mar 2, 2026	34.65	34.65	34.65	34.65	34.65	-1.84%	-
Feb 27, 2026	35.30	35.30	35.30	35.30	35.30	-0.14%	-
Feb 26, 2026	35.35	35.35	35.35	35.35	35.35	-0.56%	-
Feb 25, 2026	34.35	34.35	34.35	35.55	35.55	2.60%	5
Feb 24, 2026	34.65	34.65	34.65	34.65	34.65	-1.56%	-
Feb 23, 2026	35.20	35.20	35.20	35.20	35.20	-1.40%	-
Feb 20, 2026	35.70	35.70	35.70	35.70	35.70	2.73%	-
Feb 19, 2026	34.75	34.75	34.75	34.75	34.75	-1.14%	-
Feb 18, 2026	35.15	35.15	35.15	35.15	35.15	-0.28%	-
Feb 17, 2026	35.25	35.25	35.25	35.25	35.25	-0.14%	-
Feb 16, 2026	35.30	35.30	35.30	35.30	35.30	1.29%	-
Feb 13, 2026	34.85	34.85	34.85	34.85	34.85	-0.14%	-
Feb 12, 2026	35.60	35.60	35.60	34.90	34.90	-	100
Feb 11, 2026	34.90	34.90	34.90	34.90	34.90	-	-
Feb 10, 2026	34.90	34.90	34.90	34.90	34.90	0.29%	-
Feb 9, 2026	34.80	34.80	34.80	34.80	34.80	-1.56%	-
Feb 6, 2026	35.35	35.35	35.35	35.35	35.35	-0.28%	-
Feb 5, 2026	35.45	35.45	35.45	35.45	35.45	1.29%	-
Feb 4, 2026	35.00	35.00	35.00	35.00	35.00	-3.85%	-
Feb 3, 2026	36.40	36.40	36.40	36.40	36.40	0.97%	-
Feb 2, 2026	36.05	36.05	36.05	36.05	36.05	1.41%	-
Jan 30, 2026	35.55	35.55	35.55	35.55	35.55	0.85%	-
Jan 29, 2026	35.25	35.25	35.25	35.25	35.25	-6.37%	-
Jan 28, 2026	37.65	37.65	37.65	37.65	37.65	-0.66%	-
Jan 27, 2026	35.85	35.85	35.85	37.90	37.90	0.66%	1
Jan 26, 2026	37.65	37.65	37.65	37.65	37.65	5.76%	-
Jan 23, 2026	34.55	34.55	34.55	35.60	35.60	3.94%	1
Jan 22, 2026	34.25	34.25	34.25	34.25	34.25	3.16%	-
Jan 21, 2026	33.20	33.20	33.20	33.20	33.20	-0.90%	-
Jan 20, 2026	33.50	33.50	33.50	33.50	33.50	-4.15%	-
Jan 19, 2026	34.95	34.95	34.95	34.95	34.95	-1.96%	-
Jan 16, 2026	35.65	35.65	35.65	35.65	35.65	2.89%	-