BIT:1VIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	58.50	58.50	58.50	58.50	57.04	-1.02%	-
Jun 1, 2026	59.10	59.10	59.10	59.10	57.63	-1.01%	-
May 29, 2026	59.70	59.70	59.70	59.70	58.21	2.05%	-
May 28, 2026	58.50	58.50	58.50	58.50	57.04	-1.85%	-
May 27, 2026	59.60	59.60	59.60	59.60	58.12	0.51%	-
May 26, 2026	59.30	59.30	59.30	59.30	57.82	1.37%	-
May 25, 2026	58.50	58.50	58.50	58.50	57.04	-0.85%	-
May 22, 2026	59.00	59.00	59.00	59.00	57.53	-2.16%	-
May 21, 2026	60.30	60.30	60.30	60.30	58.80	-	-
May 20, 2026	60.30	60.30	60.30	60.30	58.80	2.20%	-
May 19, 2026	59.00	59.00	59.00	59.00	57.53	0.51%	-
May 18, 2026	58.70	58.70	58.70	58.70	57.24	0.34%	-
May 15, 2026	58.50	58.50	58.50	58.50	57.04	-2.99%	-
May 14, 2026	60.30	60.30	60.30	60.30	58.80	3.79%	-
May 13, 2026	58.10	58.10	58.10	58.10	56.65	-6.44%	-
May 12, 2026	62.10	62.10	62.10	62.10	60.55	4.90%	-
May 11, 2026	59.20	59.20	59.20	59.20	57.73	-0.84%	-
May 8, 2026	59.70	59.70	59.70	59.70	58.21	-0.67%	-
May 7, 2026	60.10	60.10	60.10	60.10	58.60	-0.83%	-
May 6, 2026	60.60	60.60	60.60	60.60	59.09	1.17%	-
May 5, 2026	59.90	59.90	59.90	59.90	58.41	-0.50%	-
May 4, 2026	60.20	60.20	60.20	60.20	58.70	0.17%	-
Apr 30, 2026	60.10	60.10	60.10	60.10	58.60	-2.28%	-
Apr 29, 2026	61.50	61.50	61.50	61.50	59.97	1.32%	-
Apr 28, 2026	60.70	60.70	60.70	60.70	59.19	2.36%	-
Apr 27, 2026	59.30	59.30	59.30	59.30	57.82	0.34%	-
Apr 24, 2026	59.10	59.10	59.10	59.10	57.63	-0.34%	-
Apr 23, 2026	59.70	59.70	59.70	59.30	57.82	0.68%	26
Apr 22, 2026	58.90	58.90	58.90	58.90	57.43	-	-
Apr 21, 2026	58.50	58.50	58.50	58.90	57.43	-2.32%	129
Apr 20, 2026	60.30	60.30	60.30	60.30	58.80	3.25%	-
Apr 17, 2026	58.40	58.40	58.40	58.40	56.95	0.34%	-
Apr 16, 2026	58.20	58.20	58.20	58.20	56.75	-1.85%	-
Apr 15, 2026	59.30	59.30	59.30	59.30	57.82	-2.47%	-
Apr 14, 2026	60.80	60.80	60.80	60.80	59.29	-3.03%	-
Apr 13, 2026	62.70	62.70	62.70	62.70	61.14	1.13%	-
Apr 10, 2026	62.00	62.00	62.00	62.00	60.46	0.81%	-
Apr 9, 2026	61.50	61.50	61.50	61.50	59.97	-0.32%	-
Apr 8, 2026	61.70	61.70	61.70	61.70	60.16	0.33%	-
Apr 7, 2026	61.50	61.50	61.50	61.50	59.97	2.84%	-
Apr 2, 2026	59.80	59.80	59.80	59.80	58.31	-0.66%	-
Apr 1, 2026	60.20	60.20	60.20	60.20	58.70	-0.33%	-
Mar 31, 2026	60.40	60.40	60.40	60.40	58.90	1.68%	-
Mar 30, 2026	59.40	59.40	59.40	59.40	57.92	0.17%	-
Mar 27, 2026	59.30	59.30	59.30	59.30	57.82	-1.50%	-
Mar 26, 2026	60.20	60.20	60.20	60.20	58.70	4.70%	-
Mar 25, 2026	57.50	57.50	57.50	57.50	56.07	0.88%	-
Mar 24, 2026	57.00	57.00	57.00	57.00	55.58	-0.35%	-
Mar 23, 2026	57.20	57.20	57.20	57.20	55.78	-0.52%	-
Mar 20, 2026	57.50	57.50	57.50	57.50	56.07	-1.03%	-