BIT:1UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	47.75	47.75	47.75	47.75	47.75	-0.52%	-
May 26, 2026	48.00	48.00	48.00	48.00	48.00	-1.74%	-
May 25, 2026	48.85	48.85	48.85	48.85	48.85	-0.91%	-
May 22, 2026	49.30	49.30	49.30	49.30	49.30	-0.30%	-
May 21, 2026	49.45	49.45	49.45	49.45	49.45	-5.59%	-
May 20, 2026	53.10	53.10	53.10	53.10	52.38	12.50%	-
May 19, 2026	43.90	43.90	43.90	47.20	46.56	9.90%	100
May 18, 2026	42.95	42.95	42.95	42.95	42.37	-3.81%	-
May 15, 2026	44.65	44.65	44.65	44.65	44.04	1.59%	-
May 14, 2026	43.05	43.05	43.05	43.95	43.35	-0.23%	30
May 13, 2026	44.05	44.05	44.05	44.05	43.45	1.38%	-
May 12, 2026	43.45	43.45	43.45	43.45	42.86	-0.57%	-
May 11, 2026	43.70	43.70	43.70	43.70	43.11	5.17%	-
May 8, 2026	41.55	41.55	41.55	41.55	40.99	-2.00%	-
May 7, 2026	42.40	42.40	42.40	42.40	41.83	-3.31%	-
May 6, 2026	43.85	43.85	43.85	43.85	43.26	-1.13%	-
May 5, 2026	44.35	44.35	44.35	44.35	43.75	-2.42%	-
May 4, 2026	45.45	45.45	45.45	45.45	44.83	9.25%	-
Apr 30, 2026	41.60	41.60	41.60	41.60	41.04	0.48%	-
Apr 29, 2026	41.40	41.40	41.40	41.40	40.84	-2.47%	-
Apr 28, 2026	42.45	42.45	42.45	42.45	41.87	3.92%	-
Apr 27, 2026	40.85	40.85	40.85	40.85	40.30	0.86%	-
Apr 24, 2026	40.50	40.50	40.50	40.50	39.95	-3.23%	-
Apr 23, 2026	42.45	42.45	42.45	41.85	41.28	0.24%	30
Apr 22, 2026	41.75	41.75	41.75	41.75	41.18	0.12%	-
Apr 21, 2026	42.45	42.45	42.45	41.70	41.13	2.21%	30
Apr 20, 2026	38.45	38.45	38.45	40.80	40.25	1.49%	6
Apr 17, 2026	40.80	40.80	40.80	40.20	39.65	-0.12%	100
Apr 16, 2026	40.25	40.25	40.25	40.25	39.70	-1.59%	-
Apr 15, 2026	40.90	40.90	40.90	40.90	40.35	-0.61%	-
Apr 14, 2026	41.80	41.80	41.80	41.15	40.59	0.73%	30
Apr 13, 2026	40.85	40.85	40.85	40.85	40.30	1.62%	-
Apr 10, 2026	40.20	40.20	40.20	40.20	39.65	2.29%	-
Apr 9, 2026	39.30	39.30	39.30	39.30	38.77	-2.36%	-
Apr 8, 2026	40.25	40.25	40.25	40.25	39.70	2.55%	-
Apr 7, 2026	39.25	39.25	39.25	39.25	38.72	-4.03%	-
Apr 2, 2026	40.90	40.90	40.90	40.90	40.35	1.87%	-
Apr 1, 2026	40.15	40.15	40.15	40.15	39.61	2.42%	-
Mar 31, 2026	39.20	39.20	39.20	39.20	38.67	1.42%	-
Mar 30, 2026	38.65	38.65	38.65	38.65	38.13	-	-
Mar 27, 2026	38.65	38.65	38.65	38.65	38.13	0.78%	-
Mar 26, 2026	38.35	38.35	38.35	38.35	37.83	-1.16%	-
Mar 25, 2026	38.80	38.80	38.80	38.80	38.27	-4.55%	-
Mar 24, 2026	40.65	40.65	40.65	40.65	40.10	2.65%	-
Mar 23, 2026	39.60	39.60	39.60	39.60	39.06	-7.15%	-
Mar 20, 2026	42.65	42.65	42.65	42.65	42.07	8.66%	-
Mar 19, 2026	39.25	39.25	39.25	39.25	38.72	-6.44%	-
Mar 18, 2026	45.80	45.80	41.80	41.95	41.38	-6.78%	12
Mar 17, 2026	45.00	45.00	45.00	45.00	44.39	10.02%	-
Mar 16, 2026	40.90	40.90	40.90	40.90	40.35	9.50%	-