BIT:1UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 26, 2026	44.10	44.10	44.10	44.10	44.10	0.11%	-
Jun 25, 2026	44.05	44.05	44.05	44.05	44.05	-2.54%	-
Jun 24, 2026	45.20	45.20	45.20	45.20	45.20	-1.31%	-
Jun 23, 2026	45.80	45.80	45.80	45.80	45.80	-2.14%	-
Jun 22, 2026	47.80	47.80	47.80	46.80	46.80	-0.74%	100
Jun 19, 2026	47.15	47.15	47.15	47.15	47.15	1.18%	-
Jun 18, 2026	46.65	47.80	44.65	46.60	46.60	0.65%	215
Jun 17, 2026	46.30	46.30	46.30	46.30	46.30	-0.75%	-
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%	-