BIT:1VER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	56.15	56.15	56.15	56.15	56.15	-0.71%	-
Jun 16, 2026	56.55	56.55	56.55	56.55	56.55	1.53%	-
Jun 15, 2026	55.70	55.70	55.70	55.70	55.70	-3.63%	-
Jun 12, 2026	57.80	57.80	57.80	57.80	57.80	-1.28%	-
Jun 11, 2026	58.55	58.55	58.55	58.55	58.55	-0.17%	-
Jun 10, 2026	58.65	58.65	58.65	58.65	58.65	0.17%	-
Jun 9, 2026	58.75	58.75	58.75	58.55	58.55	-0.34%	8
Jun 8, 2026	58.75	58.75	58.75	58.75	58.75	-1.51%	-
Jun 5, 2026	59.65	59.65	59.65	59.65	59.65	1.10%	-
Jun 4, 2026	59.00	59.00	59.00	59.00	59.00	-0.25%	-
Jun 3, 2026	59.15	59.15	59.15	59.15	59.15	1.02%	-
Jun 2, 2026	58.55	58.55	58.55	58.55	58.55	0.43%	-
Jun 1, 2026	58.30	58.30	58.30	58.30	58.30	-0.09%	-
May 29, 2026	58.35	58.35	58.35	58.35	58.35	-0.68%	-
May 28, 2026	58.75	58.75	58.75	58.75	58.75	-0.42%	-
May 27, 2026	60.60	60.60	60.60	59.00	59.00	-1.91%	15
May 26, 2026	60.15	60.15	60.15	60.15	60.15	0.42%	-
May 25, 2026	59.90	59.90	59.90	59.90	59.90	-0.33%	-
May 22, 2026	59.90	59.90	59.90	60.10	60.10	-1.39%	96
May 21, 2026	60.95	60.95	60.95	60.95	60.95	0.58%	-
May 20, 2026	60.60	60.60	60.60	60.60	60.60	-2.49%	-
May 19, 2026	62.00	62.00	62.00	62.15	62.15	-0.24%	2
May 18, 2026	62.30	62.30	62.30	62.30	62.30	1.38%	-
May 15, 2026	61.45	61.45	61.45	61.45	61.45	-0.65%	-
May 14, 2026	61.85	61.85	61.85	61.85	61.85	2.40%	-
May 13, 2026	60.40	60.40	60.40	60.40	60.40	0.50%	-
May 12, 2026	60.10	60.10	60.10	60.10	60.10	0.17%	-
May 11, 2026	60.00	60.00	60.00	60.00	60.00	-0.74%	-
May 8, 2026	58.00	60.00	55.10	60.45	60.45	-0.25%	554
May 7, 2026	60.60	60.60	60.60	60.60	60.60	-1.14%	-
May 6, 2026	61.30	61.30	61.30	61.30	61.30	-2.08%	-
May 5, 2026	62.60	62.60	62.60	62.60	62.60	-2.42%	-
May 4, 2026	67.00	67.00	62.65	64.15	64.15	0.47%	2
Apr 30, 2026	63.85	63.85	63.85	63.85	63.85	1.03%	-
Apr 29, 2026	63.20	63.20	63.20	63.20	63.20	0.16%	-
Apr 28, 2026	65.35	65.35	65.35	63.10	63.10	11.29%	1
Apr 27, 2026	59.85	59.85	59.85	59.85	56.70	-	-
Apr 24, 2026	59.85	59.85	59.85	59.85	56.70	-	-
Apr 23, 2026	59.85	59.85	59.85	59.85	56.70	-0.33%	-
Apr 22, 2026	60.05	60.05	60.05	60.05	56.89	0.33%	-
Apr 21, 2026	59.85	59.85	59.85	59.85	56.70	-3.47%	-
Apr 20, 2026	62.00	62.00	62.00	62.00	58.74	0.98%	-
Apr 17, 2026	61.40	61.40	61.40	61.40	58.17	-3.69%	-
Apr 16, 2026	63.75	63.75	63.75	63.75	60.39	-0.47%	-
Apr 15, 2026	64.05	64.05	64.05	64.05	60.68	-0.08%	-
Apr 14, 2026	64.10	64.10	64.10	64.10	60.73	-0.39%	-
Apr 13, 2026	64.35	64.35	64.35	64.35	60.96	-3.09%	-
Apr 10, 2026	66.40	66.40	66.40	66.40	62.91	-0.15%	-
Apr 9, 2026	66.15	66.15	66.15	66.50	63.00	2.86%	150
Apr 8, 2026	64.65	64.65	64.65	64.65	61.25	-3.72%	-