BIT:1V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	272.25	277.95	271.00	273.30	273.30	0.89%	149
May 6, 2026	274.50	275.85	274.00	270.90	270.90	-1.29%	144
May 5, 2026	279.05	279.05	274.45	274.45	274.45	-2.02%	74
May 4, 2026	280.50	281.05	278.50	280.10	280.10	-0.37%	46
Apr 30, 2026	283.45	285.30	280.30	281.15	281.15	-2.31%	310
Apr 29, 2026	275.55	290.50	275.40	287.80	287.80	7.67%	673
Apr 28, 2026	264.05	266.75	264.05	267.30	267.30	1.08%	73
Apr 27, 2026	264.25	264.25	262.85	264.45	264.45	0.92%	124
Apr 24, 2026	263.60	263.60	261.80	262.05	262.05	-0.04%	261
Apr 23, 2026	265.85	266.10	262.70	262.15	262.15	-0.49%	408
Apr 22, 2026	266.20	266.20	264.00	263.45	263.45	-0.45%	157
Apr 21, 2026	267.45	268.70	264.80	264.65	264.65	-0.68%	137
Apr 20, 2026	267.90	269.25	266.45	266.45	266.45	-0.73%	184
Apr 17, 2026	268.85	270.90	267.80	268.40	268.40	0.21%	62
Apr 16, 2026	267.50	269.10	267.45	267.85	267.85	0.87%	110
Apr 15, 2026	265.15	265.45	264.80	265.55	265.55	0.87%	92
Apr 14, 2026	262.70	263.65	260.80	263.25	263.25	0.94%	39
Apr 13, 2026	258.80	265.80	258.50	260.80	260.80	0.19%	89
Apr 10, 2026	264.10	276.95	250.75	260.30	260.30	-0.21%	187
Apr 9, 2026	265.00	265.20	260.25	260.85	260.85	-1.42%	131
Apr 8, 2026	265.65	265.65	262.80	264.60	264.60	1.34%	225
Apr 7, 2026	268.75	268.75	261.10	261.10	261.10	0.35%	132
Apr 2, 2026	257.15	260.55	257.15	260.20	260.20	0.76%	21
Apr 1, 2026	263.05	263.05	261.05	258.25	258.25	-0.42%	135
Mar 31, 2026	263.60	265.25	259.35	259.35	259.35	-0.73%	59
Mar 30, 2026	259.40	261.55	259.40	261.25	261.25	1.95%	19
Mar 27, 2026	264.20	265.20	256.25	256.25	256.25	-2.55%	191
Mar 26, 2026	263.90	263.90	263.85	262.95	262.95	-0.23%	11
Mar 25, 2026	263.40	263.40	262.00	263.55	263.55	0.25%	19
Mar 24, 2026	261.35	263.40	260.00	262.90	262.90	-0.53%	50
Mar 23, 2026	259.35	265.80	259.35	264.30	264.30	1.01%	67
Mar 20, 2026	259.10	260.30	258.90	261.65	261.65	0.95%	38
Mar 19, 2026	262.30	262.30	259.80	259.20	259.20	-1.28%	37
Mar 18, 2026	269.50	269.50	261.00	262.55	262.55	-2.31%	134
Mar 17, 2026	270.45	270.45	269.00	268.75	268.75	0.34%	42
Mar 16, 2026	279.15	279.15	260.15	267.85	267.85	-0.80%	101
Mar 13, 2026	267.55	269.40	267.55	270.00	270.00	1.37%	3
Mar 12, 2026	267.15	267.15	266.90	266.35	266.35	-0.47%	118
Mar 11, 2026	271.65	272.35	267.45	267.60	267.60	-1.42%	26
Mar 10, 2026	261.90	273.25	261.90	271.45	271.45	0.50%	22
Mar 9, 2026	272.05	272.05	267.90	270.10	270.10	-0.52%	105
Mar 6, 2026	272.90	272.90	272.90	271.50	271.50	-0.98%	6
Mar 5, 2026	275.40	276.80	272.80	274.20	274.20	-1.53%	11
Mar 4, 2026	274.45	278.50	273.80	278.45	278.45	1.70%	306
Mar 3, 2026	271.65	273.80	271.15	273.80	273.80	0.79%	113
Mar 2, 2026	265.05	272.85	265.05	271.65	271.65	1.04%	123
Feb 27, 2026	265.00	268.65	264.75	268.85	268.85	0.02%	31
Feb 26, 2026	266.25	269.70	265.75	268.80	268.80	1.74%	73
Feb 25, 2026	260.90	265.95	260.90	264.20	264.20	2.30%	119
Feb 24, 2026	262.10	262.10	255.25	258.25	258.25	-2.16%	264