BIT:1VALM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	23.02	23.02	23.02	23.02	23.02	5.11%	-
Jun 1, 2026	21.90	21.90	21.90	21.90	21.90	-3.78%	-
May 29, 2026	22.76	22.76	22.76	22.76	22.76	1.34%	-
May 28, 2026	22.16	23.00	22.16	22.46	22.46	-3.69%	85
May 27, 2026	23.32	23.32	23.32	23.32	23.32	-0.34%	-
May 26, 2026	23.40	23.40	23.40	23.40	23.40	0.09%	-
May 25, 2026	23.38	23.38	23.38	23.38	23.38	4.94%	-
May 22, 2026	22.28	22.28	22.28	22.28	22.28	-2.11%	-
May 21, 2026	22.76	22.76	22.76	22.76	22.76	2.43%	-
May 20, 2026	22.98	22.98	22.98	22.22	22.22	-0.98%	50
May 19, 2026	23.82	23.82	23.82	22.44	22.44	3.51%	30
May 18, 2026	22.70	22.70	22.70	21.68	21.68	-11.00%	100
May 15, 2026	24.36	24.36	24.36	24.36	24.36	0.16%	-
May 14, 2026	24.32	24.32	24.32	24.32	24.32	9.85%	-
May 13, 2026	22.14	22.14	22.14	22.14	22.14	2.79%	-
May 12, 2026	21.54	21.54	21.54	21.54	21.54	1.41%	-
May 11, 2026	21.24	21.24	21.24	21.24	21.24	-5.60%	-
May 8, 2026	22.50	22.50	22.50	22.50	22.50	5.14%	-
May 7, 2026	21.40	21.40	21.40	21.40	21.40	-5.64%	-
May 6, 2026	22.42	22.42	22.42	22.68	22.68	0.80%	226
May 5, 2026	22.50	22.50	22.50	22.50	22.50	5.83%	-
May 4, 2026	21.26	21.26	21.26	21.26	21.26	-3.97%	-
Apr 30, 2026	22.14	22.14	22.14	22.14	22.14	-0.72%	-
Apr 29, 2026	22.30	22.30	22.30	22.30	22.30	-1.33%	-
Apr 28, 2026	22.96	22.96	22.24	22.60	22.60	-11.58%	1,200
Apr 27, 2026	25.56	25.56	25.56	25.56	25.56	1.19%	-
Apr 24, 2026	25.26	25.26	25.26	25.26	25.26	0.40%	-
Apr 23, 2026	25.16	25.16	25.16	25.16	25.16	-4.48%	-
Apr 22, 2026	26.34	26.34	26.34	26.34	26.34	-0.90%	-
Apr 21, 2026	26.58	26.58	26.58	26.58	26.58	-3.35%	-
Apr 20, 2026	27.50	27.50	27.50	27.50	27.50	2.38%	-
Apr 17, 2026	26.86	26.86	26.86	26.86	26.86	0.52%	-
Apr 16, 2026	26.72	26.72	26.72	26.72	26.72	0.45%	-
Apr 15, 2026	26.60	26.60	26.60	26.60	26.60	2.86%	-
Apr 14, 2026	25.86	25.86	25.86	25.86	25.86	3.86%	-
Apr 13, 2026	24.90	24.90	24.90	24.90	24.90	-1.35%	-
Apr 10, 2026	25.24	25.24	25.24	25.24	25.24	1.69%	-
Apr 9, 2026	24.82	24.82	24.82	24.82	24.82	0.24%	-
Apr 8, 2026	24.76	24.76	24.76	24.76	24.76	3.51%	-
Apr 7, 2026	23.54	23.54	23.54	23.92	23.92	-1.89%	300
Apr 2, 2026	24.38	24.38	24.38	24.38	24.38	-1.18%	-
Apr 1, 2026	24.67	24.67	24.67	24.67	24.67	0.57%	-
Mar 31, 2026	24.53	24.53	24.53	24.53	24.53	0.08%	-
Mar 30, 2026	24.51	24.51	24.51	24.51	24.51	-0.97%	-
Mar 27, 2026	24.75	24.75	24.75	24.75	24.75	-0.80%	-
Mar 26, 2026	24.95	24.95	24.95	24.95	24.95	2.59%	-
Mar 25, 2026	25.00	25.00	25.00	25.00	24.32	0.77%	-
Mar 24, 2026	24.81	24.81	24.81	24.81	24.14	0.77%	-
Mar 23, 2026	24.62	24.62	24.62	24.62	23.95	-3.68%	-
Mar 20, 2026	25.56	25.56	25.56	25.56	24.86	-2.48%	-