BIT:1UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	46.65	46.65	46.65	46.65	46.65	-0.74%	-
Jun 15, 2026	47.00	47.00	47.00	47.00	47.00	3.30%	-
Jun 12, 2026	45.50	45.50	45.50	45.50	45.50	1.90%	-
Jun 11, 2026	44.65	44.65	44.65	44.65	44.65	-2.62%	-
Jun 10, 2026	45.85	45.85	45.85	45.85	45.85	2.92%	-
Jun 9, 2026	44.55	44.55	44.55	44.55	44.55	-6.11%	-
Jun 8, 2026	47.45	47.45	47.45	47.45	47.45	-0.11%	-
Jun 5, 2026	47.50	47.50	47.50	47.50	47.50	-1.04%	-
Jun 4, 2026	48.00	48.00	48.00	48.00	48.00	5.26%	-
Jun 3, 2026	46.00	46.00	46.00	45.60	45.60	-3.49%	10
Jun 2, 2026	47.25	47.25	47.25	47.25	47.25	-2.68%	-
Jun 1, 2026	48.55	48.55	48.55	48.55	48.55	-1.22%	-
May 29, 2026	49.15	49.15	49.15	49.15	49.15	4.91%	-
May 28, 2026	46.00	46.00	46.00	46.85	46.85	-1.88%	9
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%	-