BIT:1USB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	56.72	56.72	56.72	56.42	56.42	0.11%	100
Aug 13, 2026	56.22	56.22	56.22	56.36	56.36	0.79%	38
Aug 12, 2026	55.48	55.48	55.48	55.92	55.92	0.61%	38
Aug 11, 2026	55.58	55.58	55.58	55.58	55.58	-0.18%	-
Aug 10, 2026	55.92	55.92	55.92	55.68	55.68	0.65%	20
Aug 7, 2026	55.32	55.32	55.32	55.32	55.32	-0.36%	-
Aug 6, 2026	55.04	55.04	55.04	55.52	55.52	-0.14%	1
Aug 5, 2026	55.60	55.60	55.60	55.60	55.60	-0.89%	-
Aug 4, 2026	56.10	56.10	56.10	56.10	56.10	1.85%	-
Aug 3, 2026	55.38	55.38	55.38	55.08	55.08	0.62%	38
Jul 31, 2026	54.74	54.74	54.74	54.74	54.74	0.81%	-
Jul 30, 2026	54.30	54.30	54.30	54.30	54.30	-3.10%	-
Jul 29, 2026	56.04	56.04	56.04	56.04	56.04	-0.25%	-
Jul 28, 2026	56.18	56.18	56.18	56.18	56.18	0.14%	-
Jul 27, 2026	57.20	57.20	57.20	56.10	56.10	-0.28%	1
Jul 24, 2026	56.24	56.24	56.24	56.26	56.26	1.44%	1
Jul 23, 2026	55.46	55.46	55.46	55.46	55.46	-1.03%	-
Jul 22, 2026	56.04	56.04	56.04	56.04	56.04	1.34%	-
Jul 21, 2026	55.30	55.30	55.30	55.30	55.30	-0.40%	-
Jul 20, 2026	55.52	55.52	55.52	55.52	55.52	-0.82%	-
Jul 17, 2026	55.98	55.98	55.98	55.98	55.98	0.07%	-
Jul 16, 2026	54.96	54.96	54.96	55.94	55.94	1.60%	8
Jul 15, 2026	55.06	55.06	55.06	55.06	55.06	0.69%	-
Jul 14, 2026	54.90	54.90	53.94	54.68	54.68	0.48%	14
Jul 13, 2026	54.42	54.42	54.42	54.42	54.42	-0.66%	-
Jul 10, 2026	54.78	54.78	54.78	54.78	54.78	1.52%	-
Jul 9, 2026	53.96	53.96	53.96	53.96	53.96	0.94%	-
Jul 8, 2026	53.46	53.46	53.46	53.46	53.46	-3.29%	-
Jul 7, 2026	55.28	55.28	55.28	55.28	55.28	0.73%	-
Jul 6, 2026	54.88	54.88	54.88	54.88	54.88	-5.77%	-
Jul 3, 2026	58.24	58.24	58.24	58.24	58.24	8.29%	-
Jul 2, 2026	53.78	53.78	53.78	53.78	53.78	-0.92%	-
Jul 1, 2026	54.28	54.28	54.28	54.28	54.28	2.11%	-
Jun 30, 2026	53.16	53.16	53.16	53.16	53.16	-8.72%	-
Jun 29, 2026	58.24	58.24	58.24	58.24	58.24	9.71%	-
Jun 26, 2026	53.54	53.54	53.54	53.54	53.08	-0.85%	-
Jun 25, 2026	54.00	54.00	54.00	54.00	53.54	1.93%	-
Jun 24, 2026	52.98	52.98	52.98	52.98	52.53	1.11%	-
Jun 23, 2026	50.40	50.50	50.40	52.40	51.95	1.59%	12
Jun 22, 2026	51.58	51.58	51.58	51.58	51.14	1.18%	-
Jun 19, 2026	50.98	50.98	50.98	50.98	50.55	0.95%	-
Jun 18, 2026	50.50	50.50	50.50	50.50	50.07	-0.94%	-
Jun 17, 2026	50.98	50.98	50.98	50.98	50.55	1.03%	-
Jun 16, 2026	50.46	50.46	50.46	50.46	50.03	0.20%	-
Jun 15, 2026	51.10	51.10	51.10	50.36	49.93	-1.14%	203
Jun 12, 2026	50.94	50.94	50.94	50.94	50.51	3.33%	-
Jun 11, 2026	49.30	49.30	49.30	49.30	48.88	-0.56%	-
Jun 10, 2026	49.58	49.58	49.58	49.58	49.16	3.38%	-
Jun 9, 2026	47.60	47.60	47.60	47.96	47.55	-0.58%	3
Jun 8, 2026	48.24	48.24	48.24	48.24	47.83	-0.19%	-