BIT:1USB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	48.12	48.12	48.12	48.33	47.92	1.90%	3
Jun 4, 2026	47.43	47.43	47.43	47.43	47.03	2.97%	-
Jun 3, 2026	46.06	46.06	46.06	46.06	45.67	-1.20%	-
Jun 2, 2026	46.62	46.62	46.62	46.62	46.22	0.87%	-
Jun 1, 2026	47.53	47.53	47.53	46.22	45.83	-1.20%	6
May 29, 2026	46.78	46.78	46.78	46.78	46.38	-0.09%	-
May 28, 2026	46.82	46.82	46.82	46.82	46.42	-0.64%	-
May 27, 2026	47.12	47.12	47.12	47.12	46.72	-0.08%	-
May 26, 2026	47.16	47.16	47.16	47.16	46.76	-0.49%	-
May 25, 2026	47.39	47.39	47.39	47.39	46.99	0.17%	-
May 22, 2026	47.31	47.31	47.31	47.31	46.91	1.09%	-
May 21, 2026	46.80	46.80	46.80	46.80	46.40	0.04%	-
May 20, 2026	46.78	46.78	46.78	46.78	46.38	1.70%	-
May 19, 2026	46.00	46.00	46.00	46.00	45.61	0.07%	-