BIT:1VNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	21.18	21.18	20.88	20.95	20.95	-3.01%	307
Mar 25, 2026	21.60	21.68	21.58	21.60	21.60	3.10%	145
Mar 24, 2026	21.24	21.24	20.90	20.95	20.95	-0.62%	112
Mar 23, 2026	20.65	21.48	20.10	21.08	21.08	-1.36%	2,880
Mar 20, 2026	22.00	22.00	21.43	21.37	21.37	-1.11%	452
Mar 19, 2026	23.37	23.37	21.60	21.61	21.61	-12.15%	5,981
Mar 18, 2026	24.38	24.38	24.38	24.60	24.60	-1.01%	215
Mar 17, 2026	24.85	24.85	24.85	24.85	24.85	0.53%	-
Mar 16, 2026	24.72	24.72	24.72	24.72	24.72	3.47%	-
Mar 13, 2026	24.18	24.18	24.00	23.89	23.89	-1.28%	334
Mar 12, 2026	24.20	24.20	24.20	24.20	24.20	-0.90%	25
Mar 11, 2026	24.69	24.69	24.69	24.42	24.42	-4.80%	300
Mar 10, 2026	25.66	25.66	25.66	25.65	25.65	2.76%	50
Mar 9, 2026	24.78	25.01	24.78	24.96	24.96	-3.33%	851
Mar 6, 2026	25.66	25.66	25.66	25.82	25.82	-1.30%	76
Mar 5, 2026	26.44	26.44	26.06	26.16	26.16	-0.98%	1,600
Mar 4, 2026	26.67	26.83	26.67	26.42	26.42	-1.09%	231
Mar 3, 2026	26.58	26.82	26.46	26.71	26.71	-3.96%	686
Mar 2, 2026	28.36	28.36	27.55	27.81	27.81	-3.37%	3,453
Feb 27, 2026	28.60	28.60	28.60	28.78	28.78	2.93%	25
Feb 26, 2026	27.96	27.96	27.96	27.96	27.96	-0.25%	-
Feb 25, 2026	27.81	28.12	27.81	28.03	28.03	0.68%	315
Feb 24, 2026	27.61	28.40	27.61	27.84	27.84	1.42%	909
Feb 23, 2026	27.35	27.35	27.09	27.45	27.45	0.11%	350
Feb 20, 2026	27.54	27.60	27.35	27.42	27.42	0.44%	340
Feb 19, 2026	27.44	27.60	27.30	27.30	27.30	2.02%	1,432
Feb 18, 2026	27.35	27.35	27.20	26.76	26.76	-2.12%	341
Feb 17, 2026	27.15	27.48	27.15	27.34	27.34	3.13%	583
Feb 16, 2026	26.09	26.20	26.09	26.51	26.51	1.22%	191
Feb 13, 2026	26.09	26.09	26.09	26.19	26.19	-0.68%	76
Feb 12, 2026	25.23	26.23	25.23	26.37	26.37	1.78%	471
Feb 11, 2026	25.40	26.20	25.23	25.91	25.91	4.01%	2,107
Feb 10, 2026	24.94	24.94	24.94	24.91	24.91	0.77%	10
Feb 9, 2026	24.45	24.51	24.45	24.72	24.72	-0.56%	103
Feb 6, 2026	24.84	24.84	24.84	24.86	24.86	0.16%	50
Feb 5, 2026	24.82	24.82	24.82	24.82	24.82	0.12%	-
Feb 4, 2026	24.41	24.51	24.41	24.79	24.79	2.69%	350
Feb 3, 2026	24.11	24.30	24.11	24.14	24.14	-1.23%	440
Feb 2, 2026	24.65	24.65	24.56	24.44	24.44	-1.05%	520
Jan 30, 2026	24.70	24.70	24.70	24.70	24.70	0.04%	-
Jan 29, 2026	24.73	24.76	24.57	24.69	24.69	1.23%	1,341
Jan 28, 2026	24.39	24.39	24.39	24.39	24.39	0.83%	-
Jan 27, 2026	24.38	24.38	24.26	24.19	24.19	-0.78%	49
Jan 26, 2026	24.39	24.39	24.25	24.38	24.38	1.12%	210
Jan 23, 2026	24.11	24.11	24.11	24.11	24.11	-0.50%	-
Jan 22, 2026	24.36	24.39	24.36	24.23	24.23	0.96%	6,699
Jan 21, 2026	24.00	24.00	24.00	24.00	24.00	-0.50%	-
Jan 20, 2026	24.10	24.10	24.07	24.12	24.12	-3.48%	4,300
Jan 19, 2026	25.15	25.20	25.15	24.99	24.99	-0.64%	16,200
Jan 16, 2026	25.10	25.38	25.10	25.15	25.15	-1.06%	6,573