BIT:1VBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	27.80	27.80	27.80	26.72	26.72	0.38%	100
Oct 1, 2026	26.86	26.86	26.86	26.62	26.62	-4.45%	40
Sep 30, 2026	27.70	27.70	27.70	27.86	27.86	-1.90%	50
Sep 29, 2026	28.28	28.28	28.28	28.40	28.40	-5.96%	47
Sep 28, 2026	29.80	29.80	29.80	30.20	30.20	-0.79%	6
Sep 25, 2026	30.76	30.76	30.32	30.44	30.44	-0.65%	215
Sep 24, 2026	30.64	30.64	30.64	30.64	30.64	-2.79%	-
Sep 23, 2026	30.26	30.26	30.26	31.52	31.52	4.03%	100
Sep 22, 2026	30.20	30.20	30.20	30.30	30.30	-1.81%	1
Sep 21, 2026	30.70	30.70	30.70	30.86	30.86	0.92%	1
Sep 18, 2026	30.38	30.38	30.38	30.58	30.58	1.53%	1
Sep 17, 2026	29.92	29.92	29.92	30.12	30.12	-3.83%	1
Sep 16, 2026	30.60	30.94	30.60	31.32	31.32	5.03%	7
Sep 15, 2026	29.82	29.82	29.82	29.82	29.82	-3.18%	-
Sep 14, 2026	30.80	30.80	30.80	30.80	30.80	-0.65%	-
Sep 11, 2026	31.46	31.46	31.00	31.00	31.00	-2.76%	106
Sep 10, 2026	31.88	31.88	31.88	31.88	31.88	1.01%	-
Sep 9, 2026	31.56	31.56	31.56	31.56	31.56	0.38%	-
Sep 8, 2026	31.44	31.44	31.44	31.44	31.44	-1.44%	-
Sep 7, 2026	30.30	30.30	30.30	31.90	31.90	5.49%	90
Sep 4, 2026	30.24	30.24	30.24	30.24	30.24	0.40%	-
Sep 3, 2026	30.12	30.12	30.12	30.12	30.12	0.47%	-
Sep 2, 2026	29.98	29.98	29.98	29.98	29.98	-3.79%	-
Sep 1, 2026	31.16	31.16	31.16	31.16	31.16	0.78%	-
Aug 31, 2026	30.92	30.92	30.92	30.92	30.92	-2.09%	-
Aug 28, 2026	31.98	31.98	31.88	31.58	31.58	-1.00%	103
Aug 27, 2026	31.90	31.90	31.90	31.90	31.90	0.57%	-
Aug 26, 2026	31.72	31.72	31.72	31.72	31.72	-	-
Aug 25, 2026	31.72	31.72	31.72	31.72	31.72	1.41%	-
Aug 24, 2026	31.34	31.34	31.34	31.28	31.28	-4.63%	50
Aug 21, 2026	32.80	32.80	32.80	32.80	32.80	0.12%	-
Aug 20, 2026	32.76	32.76	32.76	32.76	32.76	1.87%	-
Aug 19, 2026	32.60	32.60	32.60	32.16	32.16	0.56%	31
Aug 18, 2026	31.96	31.96	31.96	31.98	31.98	5.06%	100
Aug 17, 2026	30.44	30.44	30.44	30.44	30.44	0.46%	-
Aug 14, 2026	30.30	30.30	30.30	30.30	30.30	0.53%	-
Aug 13, 2026	30.14	30.14	30.14	30.14	30.14	-	-
Aug 12, 2026	30.14	30.14	30.14	30.14	30.14	-0.79%	-
Aug 11, 2026	30.38	30.38	30.38	30.38	30.38	1.74%	330
Aug 10, 2026	29.86	29.86	29.86	29.86	29.86	0.34%	-
Aug 7, 2026	29.76	29.76	29.76	29.76	29.76	-0.93%	-
Aug 6, 2026	30.04	30.04	30.04	30.04	30.04	4.82%	-
Aug 5, 2026	28.66	28.66	28.66	28.66	28.66	-1.65%	-
Aug 4, 2026	29.64	29.64	29.64	29.14	29.14	6.90%	102
Aug 3, 2026	27.56	27.56	27.56	27.26	27.26	-4.95%	102
Jul 31, 2026	28.68	28.68	28.68	28.68	28.68	-0.90%	-
Jul 30, 2026	28.94	28.94	28.94	28.94	28.94	-0.62%	-
Jul 29, 2026	29.08	29.08	29.08	29.12	29.12	1.61%	5
Jul 28, 2026	29.88	29.88	29.88	28.66	28.66	-7.90%	5
Jul 27, 2026	31.22	31.22	31.22	31.12	31.12	-3.89%	5