BIT:1USB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	51.78	51.78	51.78	51.78	51.78	1.25%	-
Sep 24, 2026	51.14	51.14	51.14	51.14	51.14	-1.24%	-
Sep 23, 2026	51.78	51.78	51.78	51.78	51.78	0.43%	-
Sep 22, 2026	51.56	51.56	51.56	51.56	51.56	-1.98%	-
Sep 21, 2026	52.60	52.60	52.60	52.60	52.60	0.54%	-
Sep 18, 2026	52.32	52.32	52.32	52.32	52.32	-0.11%	-
Sep 17, 2026	52.38	52.38	52.38	52.38	52.38	-0.72%	-
Sep 16, 2026	52.76	52.76	52.76	52.76	52.76	-2.12%	-
Sep 15, 2026	53.90	53.90	53.90	53.90	53.90	-0.63%	-
Sep 14, 2026	54.24	54.24	54.24	54.24	54.24	0.44%	-
Sep 11, 2026	54.00	54.00	54.00	54.00	54.00	1.12%	-
Sep 10, 2026	53.40	53.40	53.40	53.40	53.40	-0.37%	-
Sep 9, 2026	53.36	53.36	53.24	53.60	53.60	-0.92%	20
Sep 8, 2026	54.10	54.10	54.10	54.10	54.10	10.25%	-
Sep 7, 2026	54.16	54.16	54.16	49.07	49.07	-9.90%	20
Sep 4, 2026	54.46	54.46	54.46	54.46	54.46	0.04%	-
Sep 3, 2026	54.44	54.44	54.44	54.44	54.44	0.81%	-
Sep 2, 2026	54.00	54.00	54.00	54.00	54.00	2.12%	-
Sep 1, 2026	52.88	52.88	52.88	52.88	52.88	-0.56%	-
Aug 31, 2026	53.18	53.18	53.18	53.18	53.18	-1.48%	-
Aug 28, 2026	53.98	53.98	53.98	53.98	53.98	0.86%	-
Aug 27, 2026	53.52	53.52	53.52	53.52	53.52	-0.96%	-
Aug 26, 2026	54.04	54.04	54.04	54.04	54.04	1.24%	-
Aug 25, 2026	53.38	53.38	53.38	53.38	53.38	0.11%	-
Aug 24, 2026	53.32	53.32	53.32	53.32	53.32	0.87%	-
Aug 21, 2026	52.86	52.86	52.86	52.86	52.86	-1.42%	-
Aug 20, 2026	53.62	53.62	53.62	53.62	53.62	-1.25%	-
Aug 19, 2026	54.30	54.30	54.30	54.30	54.30	-2.58%	-
Aug 18, 2026	56.28	56.28	56.28	55.74	55.74	-1.38%	100
Aug 17, 2026	56.52	56.52	56.52	56.52	56.52	0.18%	-
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%	-