BIT:1USB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 18, 2026	45.97	45.97	45.97	45.97	45.58	2.06%	-
May 15, 2026	45.04	45.04	45.04	45.04	44.66	-1.49%	-
May 14, 2026	45.72	45.72	45.72	45.72	45.33	0.09%	-
May 13, 2026	45.68	45.68	45.68	45.68	45.29	-1.17%	-
May 12, 2026	46.22	46.22	46.22	46.22	45.83	-0.41%	-
May 11, 2026	46.41	46.41	46.41	46.41	46.01	-0.77%	-
May 8, 2026	46.77	46.77	46.77	46.77	46.37	-0.55%	-
May 7, 2026	47.03	47.03	47.03	47.03	46.63	-2.45%	-
May 6, 2026	48.21	48.21	48.21	48.21	47.80	1.84%	-
May 5, 2026	47.34	47.34	47.34	47.34	46.94	2.45%	-
May 4, 2026	46.21	46.21	46.21	46.21	45.82	-4.09%	-
Apr 30, 2026	48.18	48.18	48.18	48.18	47.77	1.32%	-
Apr 29, 2026	47.55	47.55	47.55	47.55	47.15	-1.96%	-
Apr 28, 2026	48.50	48.50	48.50	48.50	48.09	1.17%	-
Apr 27, 2026	47.94	47.94	47.94	47.94	47.53	0.23%	-