BIT:1VNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	21.71	21.71	21.71	21.63	21.63	0.19%	100
May 26, 2026	21.59	21.59	21.59	21.59	21.59	0.09%	-
May 25, 2026	21.57	21.57	21.57	21.57	21.57	1.84%	-
May 22, 2026	21.23	21.30	21.15	21.18	21.18	0.38%	5,488
May 21, 2026	22.46	22.82	22.35	22.35	21.10	-0.27%	1,064
May 20, 2026	22.03	22.14	22.03	22.41	21.16	1.91%	10,911
May 19, 2026	21.99	21.99	21.99	21.99	20.76	0.27%	-
May 18, 2026	21.73	21.73	21.18	21.93	20.70	1.15%	282
May 15, 2026	21.77	21.77	21.57	21.68	20.47	-2.74%	41
May 14, 2026	22.29	22.29	22.29	22.29	21.04	1.32%	-
May 13, 2026	22.39	22.39	21.98	22.00	20.77	-1.43%	319
May 12, 2026	22.23	22.23	22.23	22.32	21.07	-0.27%	781
May 11, 2026	22.02	22.44	22.02	22.38	21.13	0.81%	1,975
May 8, 2026	22.57	22.57	22.17	22.20	20.96	-2.29%	310
May 7, 2026	22.70	22.70	22.70	22.72	21.45	-1.30%	66
May 6, 2026	23.02	23.02	23.02	23.02	21.73	3.14%	-
May 5, 2026	22.32	22.32	22.32	22.32	21.07	-0.09%	-
May 4, 2026	23.00	23.00	22.41	22.34	21.09	-2.83%	820
Apr 30, 2026	22.99	22.99	22.99	22.99	21.70	0.74%	-
Apr 29, 2026	22.82	22.82	22.82	22.82	21.54	-0.95%	-
Apr 28, 2026	23.20	23.20	23.20	23.04	21.75	-0.82%	20
Apr 27, 2026	23.17	23.17	22.95	23.23	21.93	0.96%	847
Apr 24, 2026	23.27	23.27	23.09	23.01	21.72	-1.67%	30
Apr 23, 2026	23.39	23.39	23.39	23.40	22.09	-1.52%	350
Apr 22, 2026	23.65	23.65	23.65	23.76	22.43	0.59%	750
Apr 21, 2026	23.62	23.62	23.62	23.62	22.30	-0.04%	-
Apr 20, 2026	23.63	23.63	23.63	23.63	22.31	-2.44%	-
Apr 17, 2026	23.52	24.07	23.52	24.22	22.87	3.50%	82
Apr 16, 2026	23.37	23.37	23.37	23.40	22.09	0.26%	200
Apr 15, 2026	23.33	23.36	23.33	23.34	22.03	0.34%	498
Apr 14, 2026	23.45	23.45	23.38	23.26	21.96	1.39%	300
Apr 13, 2026	22.94	22.94	22.94	22.94	21.66	-1.08%	-
Apr 10, 2026	23.19	23.19	23.19	23.19	21.89	-0.17%	-
Apr 9, 2026	23.07	23.07	23.07	23.23	21.93	-0.56%	50
Apr 8, 2026	22.90	23.54	22.90	23.36	22.05	5.99%	1,003
Apr 7, 2026	22.41	22.41	22.00	22.04	20.81	-1.74%	891
Apr 2, 2026	22.25	22.40	22.15	22.43	21.18	0.18%	1,539
Apr 1, 2026	22.30	22.32	22.30	22.39	21.14	3.66%	65
Mar 31, 2026	21.81	21.81	21.81	21.60	20.39	0.19%	2
Mar 30, 2026	21.56	21.56	21.56	21.56	20.35	2.76%	-
Mar 27, 2026	20.86	21.09	20.86	20.98	19.81	0.14%	512
Mar 26, 2026	21.18	21.18	20.88	20.95	19.78	-3.01%	307
Mar 25, 2026	21.60	21.68	21.58	21.60	20.39	3.10%	145
Mar 24, 2026	21.24	21.24	20.90	20.95	19.78	-0.62%	112
Mar 23, 2026	20.65	21.48	20.10	21.08	19.90	-1.36%	2,880
Mar 20, 2026	22.00	22.00	21.43	21.37	20.17	-1.11%	452
Mar 19, 2026	23.37	23.37	21.60	21.61	20.40	-12.15%	5,981
Mar 18, 2026	24.38	24.38	24.38	24.60	23.22	-1.01%	215
Mar 17, 2026	24.85	24.85	24.85	24.85	23.46	0.53%	-
Mar 16, 2026	24.72	24.72	24.72	24.72	23.34	3.47%	-