BIT:1UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	42.40	42.40	42.40	42.40	42.40	-3.31%	-
May 6, 2026	43.85	43.85	43.85	43.85	43.85	-1.13%	-
May 5, 2026	44.35	44.35	44.35	44.35	44.35	-2.42%	-
May 4, 2026	45.45	45.45	45.45	45.45	45.45	9.25%	-
Apr 30, 2026	41.60	41.60	41.60	41.60	41.60	0.48%	-
Apr 29, 2026	41.40	41.40	41.40	41.40	41.40	-2.47%	-
Apr 28, 2026	42.45	42.45	42.45	42.45	42.45	3.92%	-
Apr 27, 2026	40.85	40.85	40.85	40.85	40.85	0.86%	-
Apr 24, 2026	40.50	40.50	40.50	40.50	40.50	-3.23%	-
Apr 23, 2026	42.45	42.45	42.45	41.85	41.85	0.24%	30
Apr 22, 2026	41.75	41.75	41.75	41.75	41.75	0.12%	-
Apr 21, 2026	42.45	42.45	42.45	41.70	41.70	2.21%	30
Apr 20, 2026	38.45	38.45	38.45	40.80	40.80	1.49%	6
Apr 17, 2026	40.80	40.80	40.80	40.20	40.20	-0.12%	100
Apr 16, 2026	40.25	40.25	40.25	40.25	40.25	-1.59%	-
Apr 15, 2026	40.90	40.90	40.90	40.90	40.90	-0.61%	-
Apr 14, 2026	41.80	41.80	41.80	41.15	41.15	0.73%	30
Apr 13, 2026	40.85	40.85	40.85	40.85	40.85	1.62%	-
Apr 10, 2026	40.20	40.20	40.20	40.20	40.20	2.29%	-
Apr 9, 2026	39.30	39.30	39.30	39.30	39.30	-2.36%	-
Apr 8, 2026	40.25	40.25	40.25	40.25	40.25	2.55%	-
Apr 7, 2026	39.25	39.25	39.25	39.25	39.25	-4.03%	-
Apr 2, 2026	40.90	40.90	40.90	40.90	40.90	1.87%	-
Apr 1, 2026	40.15	40.15	40.15	40.15	40.15	2.42%	-
Mar 31, 2026	39.20	39.20	39.20	39.20	39.20	1.42%	-
Mar 30, 2026	38.65	38.65	38.65	38.65	38.65	-	-
Mar 27, 2026	38.65	38.65	38.65	38.65	38.65	0.78%	-
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%	-