BIT:1USB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	50.92	50.92	50.92	50.92	50.92	2.04%	-
Oct 1, 2026	49.90	49.90	49.90	49.90	49.90	-1.96%	-
Sep 30, 2026	50.90	50.90	50.90	50.90	50.90	-1.66%	-
Sep 29, 2026	51.76	51.76	51.76	51.76	51.76	1.00%	-
Sep 28, 2026	51.72	51.72	51.72	51.72	51.25	-0.12%	-
Sep 25, 2026	51.78	51.78	51.78	51.78	51.30	1.25%	-
Sep 24, 2026	51.14	51.14	51.14	51.14	50.67	-1.24%	-
Sep 23, 2026	51.78	51.78	51.78	51.78	51.30	0.43%	-
Sep 22, 2026	51.56	51.56	51.56	51.56	51.09	-1.98%	-
Sep 21, 2026	52.60	52.60	52.60	52.60	52.12	0.54%	-
Sep 18, 2026	52.32	52.32	52.32	52.32	51.84	-0.11%	-
Sep 17, 2026	52.38	52.38	52.38	52.38	51.90	-0.72%	-
Sep 16, 2026	52.76	52.76	52.76	52.76	52.28	-2.12%	-
Sep 15, 2026	53.90	53.90	53.90	53.90	53.41	-0.63%	-
Sep 14, 2026	54.24	54.24	54.24	54.24	53.74	0.44%	-
Sep 11, 2026	54.00	54.00	54.00	54.00	53.50	1.12%	-
Sep 10, 2026	53.40	53.40	53.40	53.40	52.91	-0.37%	-
Sep 9, 2026	53.36	53.36	53.24	53.60	53.11	-0.92%	20
Sep 8, 2026	54.10	54.10	54.10	54.10	53.60	10.25%	-
Sep 7, 2026	54.16	54.16	54.16	49.07	48.62	-9.90%	20
Sep 4, 2026	54.46	54.46	54.46	54.46	53.96	0.04%	-
Sep 3, 2026	54.44	54.44	54.44	54.44	53.94	0.81%	-
Sep 2, 2026	54.00	54.00	54.00	54.00	53.50	2.12%	-
Sep 1, 2026	52.88	52.88	52.88	52.88	52.39	-0.56%	-
Aug 31, 2026	53.18	53.18	53.18	53.18	52.69	-1.48%	-
Aug 28, 2026	53.98	53.98	53.98	53.98	53.48	0.86%	-
Aug 27, 2026	53.52	53.52	53.52	53.52	53.03	-0.96%	-
Aug 26, 2026	54.04	54.04	54.04	54.04	53.54	1.24%	-
Aug 25, 2026	53.38	53.38	53.38	53.38	52.89	0.11%	-
Aug 24, 2026	53.32	53.32	53.32	53.32	52.83	0.87%	-
Aug 21, 2026	52.86	52.86	52.86	52.86	52.37	-1.42%	-
Aug 20, 2026	53.62	53.62	53.62	53.62	53.13	-1.25%	-
Aug 19, 2026	54.30	54.30	54.30	54.30	53.80	-2.58%	-
Aug 18, 2026	56.28	56.28	56.28	55.74	55.23	-1.38%	100
Aug 17, 2026	56.52	56.52	56.52	56.52	56.00	0.18%	-
Aug 14, 2026	56.72	56.72	56.72	56.42	55.90	0.11%	100
Aug 13, 2026	56.22	56.22	56.22	56.36	55.84	0.79%	38
Aug 12, 2026	55.48	55.48	55.48	55.92	55.41	0.61%	38
Aug 11, 2026	55.58	55.58	55.58	55.58	55.07	-0.18%	-
Aug 10, 2026	55.92	55.92	55.92	55.68	55.17	0.65%	20
Aug 7, 2026	55.32	55.32	55.32	55.32	54.81	-0.36%	-
Aug 6, 2026	55.04	55.04	55.04	55.52	55.01	-0.14%	1
Aug 5, 2026	55.60	55.60	55.60	55.60	55.09	-0.89%	-
Aug 4, 2026	56.10	56.10	56.10	56.10	55.58	1.85%	-
Aug 3, 2026	55.38	55.38	55.38	55.08	54.57	0.62%	38
Jul 31, 2026	54.74	54.74	54.74	54.74	54.24	0.81%	-
Jul 30, 2026	54.30	54.30	54.30	54.30	53.80	-3.10%	-
Jul 29, 2026	56.04	56.04	56.04	56.04	55.53	-0.25%	-
Jul 28, 2026	56.18	56.18	56.18	56.18	55.66	0.14%	-
Jul 27, 2026	57.20	57.20	57.20	56.10	55.58	-0.28%	1