BIT:1V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	279.75	283.35	279.30	283.35	283.35	0.93%	158
May 26, 2026	282.60	283.00	282.60	280.75	280.75	-1.18%	4
May 25, 2026	284.70	284.70	284.70	284.10	284.10	-0.25%	32
May 22, 2026	284.00	286.35	284.00	284.80	284.80	-0.44%	58
May 21, 2026	285.15	285.55	285.15	286.05	286.05	1.31%	51
May 20, 2026	284.70	285.75	282.70	282.35	282.35	-1.41%	182
May 19, 2026	285.00	289.80	285.00	286.40	286.40	1.13%	180
May 18, 2026	277.80	283.15	277.80	283.20	283.20	0.76%	117
May 15, 2026	277.55	282.35	276.60	281.05	281.05	2.03%	431
May 14, 2026	274.30	275.50	274.30	275.45	275.45	0.71%	63
May 13, 2026	279.00	279.20	274.35	273.50	273.50	-2.01%	156
May 12, 2026	275.70	278.05	274.85	279.10	279.10	2.91%	28
May 11, 2026	280.00	282.50	257.50	271.20	271.20	0.14%	31
May 8, 2026	273.20	274.25	272.20	271.40	270.83	-0.70%	83
May 7, 2026	272.25	277.95	271.00	273.30	272.73	0.89%	149
May 6, 2026	274.50	275.85	274.00	270.90	270.33	-1.29%	144
May 5, 2026	279.05	279.05	274.45	274.45	273.87	-2.02%	74
May 4, 2026	280.50	281.05	278.50	280.10	279.51	-0.37%	46
Apr 30, 2026	283.45	285.30	280.30	281.15	280.56	-2.31%	310
Apr 29, 2026	275.55	290.50	275.40	287.80	287.20	7.67%	673
Apr 28, 2026	264.05	266.75	264.05	267.30	266.74	1.08%	73
Apr 27, 2026	264.25	264.25	262.85	264.45	263.90	0.92%	124
Apr 24, 2026	263.60	263.60	261.80	262.05	261.50	-0.04%	261
Apr 23, 2026	265.85	266.10	262.70	262.15	261.60	-0.49%	408
Apr 22, 2026	266.20	266.20	264.00	263.45	262.90	-0.45%	157
Apr 21, 2026	267.45	268.70	264.80	264.65	264.09	-0.68%	137
Apr 20, 2026	267.90	269.25	266.45	266.45	265.89	-0.73%	184
Apr 17, 2026	268.85	270.90	267.80	268.40	267.84	0.21%	62
Apr 16, 2026	267.50	269.10	267.45	267.85	267.29	0.87%	110
Apr 15, 2026	265.15	265.45	264.80	265.55	264.99	0.87%	92
Apr 14, 2026	262.70	263.65	260.80	263.25	262.70	0.94%	39
Apr 13, 2026	258.80	265.80	258.50	260.80	260.25	0.19%	89
Apr 10, 2026	264.10	276.95	250.75	260.30	259.75	-0.21%	187
Apr 9, 2026	265.00	265.20	260.25	260.85	260.30	-1.42%	131
Apr 8, 2026	265.65	265.65	262.80	264.60	264.05	1.34%	225
Apr 7, 2026	268.75	268.75	261.10	261.10	260.55	0.35%	132
Apr 2, 2026	257.15	260.55	257.15	260.20	259.65	0.76%	21
Apr 1, 2026	263.05	263.05	261.05	258.25	257.71	-0.42%	135
Mar 31, 2026	263.60	265.25	259.35	259.35	258.81	-0.73%	59
Mar 30, 2026	259.40	261.55	259.40	261.25	260.70	1.95%	19
Mar 27, 2026	264.20	265.20	256.25	256.25	255.71	-2.55%	191
Mar 26, 2026	263.90	263.90	263.85	262.95	262.40	-0.23%	11
Mar 25, 2026	263.40	263.40	262.00	263.55	263.00	0.25%	19
Mar 24, 2026	261.35	263.40	260.00	262.90	262.35	-0.53%	50
Mar 23, 2026	259.35	265.80	259.35	264.30	263.75	1.01%	67
Mar 20, 2026	259.10	260.30	258.90	261.65	261.10	0.95%	38
Mar 19, 2026	262.30	262.30	259.80	259.20	258.66	-1.28%	37
Mar 18, 2026	269.50	269.50	261.00	262.55	262.00	-2.31%	134
Mar 17, 2026	270.45	270.45	269.00	268.75	268.19	0.34%	42
Mar 16, 2026	279.15	279.15	260.15	267.85	267.29	-0.80%	101