BIT:1UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	46.35	46.35	46.35	46.35	46.35	-0.54%	-
Sep 3, 2026	46.60	46.60	46.60	46.60	46.60	2.19%	-
Sep 2, 2026	45.60	45.60	45.60	45.60	45.60	-0.22%	-
Sep 1, 2026	45.70	45.70	45.70	45.70	45.70	0.22%	-
Aug 31, 2026	45.60	45.60	45.60	45.60	45.60	-2.15%	-
Aug 28, 2026	46.60	46.60	46.60	46.60	46.60	0.43%	-
Aug 27, 2026	46.40	46.40	46.40	46.40	46.40	-0.64%	-
Aug 26, 2026	46.70	46.70	46.70	46.70	46.70	1.08%	-
Aug 25, 2026	46.20	46.20	46.20	46.20	46.20	4.17%	-
Aug 24, 2026	44.35	44.35	44.35	44.35	44.35	0.45%	-
Aug 21, 2026	44.15	44.15	44.15	44.15	44.15	-0.56%	-
Aug 20, 2026	44.40	44.40	44.40	44.40	44.40	1.25%	-
Aug 19, 2026	43.85	43.85	43.85	43.85	43.85	-4.05%	-
Aug 18, 2026	45.70	45.70	45.70	45.70	45.70	-0.54%	-
Aug 17, 2026	45.95	45.95	45.95	45.95	45.95	-1.39%	-
Aug 14, 2026	46.60	46.60	46.60	46.60	46.60	-2.71%	200
Aug 13, 2026	48.50	48.50	48.00	47.90	47.90	1.70%	202
Aug 12, 2026	46.50	46.50	46.50	47.10	47.10	1.29%	5
Aug 11, 2026	46.50	46.50	46.50	46.50	46.50	6.53%	-
Aug 10, 2026	43.65	43.65	43.65	43.65	43.65	0.23%	-
Aug 7, 2026	43.55	43.55	43.55	43.55	43.55	1.04%	-
Aug 6, 2026	43.10	43.10	43.10	43.10	43.10	1.17%	-
Aug 5, 2026	42.60	42.60	42.60	42.60	42.60	1.07%	-
Aug 4, 2026	42.15	42.15	42.15	42.15	42.15	-0.24%	-
Aug 3, 2026	42.25	42.25	42.25	42.25	42.25	1.81%	-
Jul 31, 2026	41.50	41.50	41.50	41.50	41.50	-0.48%	-
Jul 30, 2026	41.70	41.70	41.70	41.70	41.70	-0.36%	-
Jul 29, 2026	41.85	41.85	41.85	41.85	41.85	0.60%	-
Jul 28, 2026	41.60	41.60	41.60	41.60	41.60	-7.45%	-
Jul 27, 2026	44.95	44.95	44.95	44.95	44.95	2.74%	-
Jul 24, 2026	43.75	43.75	43.75	43.75	43.75	2.46%	-
Jul 23, 2026	42.70	42.70	42.70	42.70	42.70	-2.29%	-
Jul 22, 2026	43.70	43.70	43.70	43.70	43.70	0.11%	-
Jul 21, 2026	43.65	43.65	43.65	43.65	43.65	0.23%	-
Jul 20, 2026	41.85	41.85	41.85	43.55	43.55	1.40%	3
Jul 17, 2026	42.95	42.95	42.95	42.95	42.95	1.42%	-
Jul 16, 2026	42.35	42.35	42.35	42.35	42.35	-1.85%	-
Jul 15, 2026	43.15	43.15	43.15	43.15	43.15	-0.69%	-
Jul 14, 2026	43.45	43.45	43.45	43.45	43.45	1.64%	-
Jul 13, 2026	42.75	42.75	42.75	42.75	42.75	-0.93%	-
Jul 10, 2026	43.15	43.15	43.15	43.15	43.15	-0.12%	-
Jul 9, 2026	43.20	43.20	43.20	43.20	43.20	1.41%	-
Jul 8, 2026	42.60	42.60	42.60	42.60	42.60	-2.85%	-
Jul 7, 2026	43.85	43.85	43.85	43.85	43.85	-0.34%	-
Jul 6, 2026	44.00	44.00	44.00	44.00	44.00	2.09%	-
Jul 3, 2026	43.10	43.10	43.10	43.10	43.10	-1.93%	-
Jul 2, 2026	43.95	43.95	43.95	43.95	43.95	6.93%	-
Jul 1, 2026	41.10	41.10	41.10	41.10	41.10	0.37%	-
Jun 30, 2026	40.95	40.95	40.95	40.95	40.95	-3.76%	-
Jun 29, 2026	42.55	42.55	42.55	42.55	42.55	-3.51%	-