BIT:1VIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	1.88	1.88	1.88	1.88	1.88	-2.03%	-
Jul 16, 2026	1.92	1.92	1.90	1.92	1.92	-0.36%	483
Jul 15, 2026	1.93	1.93	1.93	1.93	1.93	0.42%	-
Jul 14, 2026	1.93	1.93	1.92	1.92	1.92	-1.99%	190
Jul 13, 2026	1.93	1.94	1.93	1.96	1.96	1.08%	7,600
Jul 10, 2026	1.94	1.96	1.93	1.94	1.94	0.10%	280
Jul 9, 2026	1.95	1.96	1.95	1.94	1.94	0.52%	97
Jul 8, 2026	2.15	2.15	1.91	1.93	1.93	-12.44%	30,148
Jul 7, 2026	2.20	2.20	2.20	2.20	2.20	-2.48%	-
Jul 6, 2026	2.26	2.26	2.26	2.26	2.26	1.53%	-
Jul 3, 2026	2.30	2.32	2.24	2.22	2.22	-1.68%	21,714
Jul 2, 2026	2.26	2.26	2.26	2.26	2.26	1.80%	-
Jul 1, 2026	2.22	2.22	2.22	2.22	2.22	2.59%	-
Jun 30, 2026	2.17	2.17	2.17	2.17	2.17	-2.43%	-
Jun 29, 2026	2.22	2.22	2.22	2.22	2.22	2.02%	-
Jun 26, 2026	2.18	2.18	2.18	2.18	2.18	-0.73%	-
Jun 25, 2026	2.19	2.19	2.19	2.19	2.19	1.76%	-
Jun 24, 2026	2.15	2.15	2.15	2.15	2.15	-1.01%	-
Jun 23, 2026	2.18	2.18	2.18	2.18	2.18	0.55%	-
Jun 22, 2026	2.16	2.16	2.16	2.16	2.16	-2.43%	-
Jun 19, 2026	2.20	2.20	2.20	2.22	2.22	1.65%	651
Jun 18, 2026	2.18	2.18	2.16	2.18	2.18	-0.82%	41
Jun 17, 2026	2.17	2.20	2.17	2.20	2.20	2.33%	2,754
Jun 16, 2026	2.15	2.15	2.15	2.15	2.15	-0.19%	-
Jun 15, 2026	2.17	2.17	2.17	2.15	2.15	0.09%	7,000
Jun 12, 2026	2.15	2.15	2.15	2.15	2.15	1.22%	-
Jun 11, 2026	2.13	2.13	2.13	2.13	2.13	-0.09%	-
Jun 10, 2026	2.13	2.13	2.13	2.13	2.13	-0.75%	-
Jun 9, 2026	2.14	2.14	2.14	2.14	2.14	-2.19%	-
Jun 8, 2026	2.21	2.21	2.21	2.19	2.19	-0.81%	14,000
Jun 5, 2026	2.24	2.24	2.24	2.21	2.21	-0.72%	21
Jun 4, 2026	2.23	2.23	2.23	2.23	2.23	-3.89%	-
Jun 3, 2026	2.32	2.32	2.32	2.32	2.32	-2.11%	4,000
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