BIT:1V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	310.80	313.00	298.20	305.45	-	-1.53%	503
Jul 6, 2026	325.20	325.20	306.85	310.20	310.20	-1.30%	249
Jul 3, 2026	329.45	329.45	300.20	314.30	314.30	0.35%	238
Jul 2, 2026	307.85	313.40	306.95	313.20	313.20	1.70%	527
Jul 1, 2026	300.20	304.00	299.80	307.95	307.95	2.51%	239
Jun 30, 2026	299.90	301.75	298.50	300.40	300.40	0.22%	140
Jun 29, 2026	294.15	300.10	294.15	299.75	299.75	0.93%	63
Jun 26, 2026	292.55	297.00	290.20	297.00	297.00	0.25%	287
Jun 25, 2026	292.55	298.60	292.00	296.25	296.25	0.77%	47
Jun 24, 2026	290.00	292.30	289.75	294.00	294.00	1.34%	69
Jun 23, 2026	287.30	290.95	287.10	290.10	290.10	0.92%	363
Jun 22, 2026	285.20	290.00	285.20	287.45	287.45	0.79%	147
Jun 19, 2026	288.60	288.60	284.90	285.20	285.20	-0.47%	261
Jun 18, 2026	286.95	289.00	286.95	286.55	286.55	-0.73%	36
Jun 17, 2026	286.85	289.00	286.05	288.65	288.65	1.42%	42
Jun 16, 2026	279.95	282.85	279.30	284.60	284.60	1.37%	37
Jun 15, 2026	279.40	280.75	276.70	280.75	280.75	0.12%	140
Jun 12, 2026	279.40	280.20	279.40	280.40	280.40	1.05%	59
Jun 11, 2026	281.20	281.20	280.20	277.50	277.50	-0.34%	13
Jun 10, 2026	281.50	281.95	278.25	278.45	278.45	-0.34%	56
Jun 9, 2026	277.60	277.60	277.60	279.40	279.40	0.65%	2
Jun 8, 2026	279.00	279.50	277.90	277.60	277.60	-0.43%	76
Jun 5, 2026	276.90	279.50	276.30	278.80	278.80	0.74%	116
Jun 4, 2026	271.30	276.55	270.65	276.75	276.75	3.71%	199
Jun 3, 2026	273.05	274.95	266.85	266.85	266.85	-1.69%	215
Jun 2, 2026	277.55	278.00	271.15	271.45	271.45	-1.56%	74
Jun 1, 2026	280.80	280.80	278.80	275.75	275.75	-2.77%	71
May 29, 2026	279.40	283.60	279.05	283.60	283.60	2.60%	340
May 28, 2026	283.55	283.55	276.40	276.40	276.40	-2.45%	41
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