BIT:1VIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.38	2.38	2.37	2.37	2.37	-0.76%	121
Jun 1, 2026	2.37	2.37	2.37	2.38	2.38	0.59%	21
May 29, 2026	2.37	2.37	2.37	2.37	2.37	4.13%	-
May 28, 2026	2.28	2.28	2.28	2.28	2.28	-1.13%	-
May 27, 2026	2.31	2.31	2.31	2.30	2.30	-0.43%	3,257
May 26, 2026	2.31	2.31	2.31	2.31	2.31	-0.94%	-
May 25, 2026	2.36	2.36	2.36	2.33	2.33	-0.77%	50
May 22, 2026	2.36	2.36	2.36	2.35	2.35	1.99%	120
May 21, 2026	2.31	2.31	2.31	2.31	2.31	0.87%	-
May 20, 2026	2.26	2.34	2.26	2.29	2.29	1.51%	30,647
May 19, 2026	2.25	2.25	2.25	2.25	2.25	0.18%	1,500
May 18, 2026	2.24	2.24	2.24	2.25	2.25	2.84%	950
May 15, 2026	2.20	2.20	2.19	2.19	2.19	0.83%	170
May 14, 2026	2.15	2.17	2.15	2.17	2.17	2.55%	925
May 13, 2026	2.11	2.11	2.11	2.11	2.11	0.19%	-
May 12, 2026	2.11	2.11	2.11	2.11	2.11	-1.40%	-
May 11, 2026	2.09	2.10	2.09	2.14	2.14	2.10%	650
May 8, 2026	2.08	2.08	2.08	2.10	2.10	0.58%	411
May 7, 2026	2.05	2.05	2.05	2.08	2.08	2.56%	344
May 6, 2026	2.01	2.01	2.01	2.03	2.03	3.78%	160
May 5, 2026	1.96	1.96	1.94	1.96	1.96	0.05%	286
May 4, 2026	1.97	1.97	1.96	1.96	1.96	-1.36%	1,121
Apr 30, 2026	1.97	1.97	1.97	1.98	1.98	-4.15%	4,003
Apr 29, 2026	2.07	2.07	2.07	2.07	2.07	-0.67%	-
Apr 28, 2026	2.08	2.08	2.08	2.08	2.08	-2.34%	1,500
Apr 27, 2026	2.13	2.13	2.13	2.13	2.13	-0.74%	-
Apr 24, 2026	2.15	2.15	2.15	2.15	2.15	-1.19%	-
Apr 23, 2026	2.18	2.18	2.18	2.18	2.18	-1.00%	-
Apr 22, 2026	2.20	2.21	2.20	2.20	2.20	0.46%	800
Apr 21, 2026	2.23	2.23	2.23	2.23	2.19	0.91%	-
Apr 20, 2026	2.21	2.21	2.21	2.21	2.17	-2.21%	632
Apr 17, 2026	2.22	2.22	2.22	2.26	2.22	2.54%	190
Apr 16, 2026	2.20	2.20	2.20	2.20	2.16	1.10%	1,000
Apr 15, 2026	2.14	2.14	2.14	2.18	2.14	2.45%	150
Apr 14, 2026	2.09	2.09	2.09	2.13	2.09	2.11%	115
Apr 13, 2026	2.07	2.07	2.07	2.08	2.04	-0.57%	1,000
Apr 10, 2026	2.07	2.11	2.07	2.09	2.06	4.08%	5,200
Apr 9, 2026	2.01	2.01	2.01	2.01	1.98	-4.19%	100
Apr 8, 2026	2.10	2.10	2.10	2.10	2.06	4.27%	-
Apr 7, 2026	1.99	2.04	1.98	2.01	1.98	9.61%	8,568
Apr 2, 2026	1.83	1.83	1.83	1.84	1.80	0.63%	4
Apr 1, 2026	1.80	1.80	1.80	1.83	1.79	2.70%	7,333
Mar 31, 2026	1.76	1.77	1.76	1.78	1.75	1.20%	88
Mar 30, 2026	1.63	1.73	1.63	1.76	1.73	4.30%	170
Mar 27, 2026	1.69	1.69	1.69	1.69	1.65	-0.88%	120
Mar 26, 2026	1.70	1.70	1.70	1.70	1.67	-1.22%	-
Mar 25, 2026	1.74	1.74	1.74	1.72	1.69	2.29%	7,333
Mar 24, 2026	1.69	1.69	1.69	1.68	1.65	-0.47%	10,800
Mar 23, 2026	1.67	1.73	1.67	1.69	1.66	-1.89%	1,900
Mar 20, 2026	1.72	1.72	1.72	1.72	1.69	-3.42%	-