BIT:1VNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	17.33	17.33	17.22	17.13	17.13	0.09%	800
Sep 24, 2026	17.31	17.31	17.14	17.11	17.11	-1.50%	1,820
Sep 23, 2026	17.31	17.31	17.31	17.37	17.37	-	100
Sep 22, 2026	17.16	17.58	17.16	17.37	17.37	-0.74%	680
Sep 21, 2026	17.51	17.66	17.40	17.50	17.50	-1.38%	6,385
Sep 18, 2026	17.84	17.97	17.71	17.75	17.75	-1.50%	10,500
Sep 17, 2026	17.84	18.00	17.70	18.02	18.02	0.70%	9,400
Sep 16, 2026	18.07	18.08	17.61	17.89	17.89	-0.67%	8,670
Sep 15, 2026	17.71	17.78	17.62	18.01	18.01	1.04%	961
Sep 14, 2026	18.04	18.04	17.84	17.83	17.83	-2.19%	670
Sep 11, 2026	18.13	18.13	18.13	18.23	18.23	1.17%	1,000
Sep 10, 2026	18.55	18.55	18.00	18.02	18.02	-3.43%	1,089
Sep 9, 2026	18.87	18.87	18.87	18.66	18.66	-0.69%	23
Sep 8, 2026	18.68	18.88	18.64	18.79	18.79	-0.50%	120
Sep 7, 2026	18.70	18.70	18.70	18.88	18.88	-1.33%	400
Sep 4, 2026	19.23	19.39	19.23	19.14	19.14	-0.26%	1,200
Sep 3, 2026	19.19	19.19	19.19	19.19	19.19	2.54%	-
Sep 2, 2026	18.79	18.90	18.68	18.71	18.71	-2.48%	895
Sep 1, 2026	18.95	18.95	18.82	19.19	19.19	-0.47%	1,356
Aug 31, 2026	19.59	19.59	19.24	19.28	19.28	-2.33%	2,259
Aug 28, 2026	19.74	19.74	19.74	19.74	19.74	-0.38%	-
Aug 27, 2026	19.81	19.81	19.81	19.81	19.81	0.18%	-
Aug 26, 2026	19.78	19.78	19.78	19.78	19.78	-0.73%	-
Aug 25, 2026	19.92	19.92	19.92	19.92	19.92	0.68%	-
Aug 24, 2026	19.87	19.92	19.77	19.79	19.79	-0.93%	825
Aug 21, 2026	20.16	20.16	19.94	19.97	19.97	0.10%	170
Aug 20, 2026	19.95	19.95	19.95	19.95	19.95	-0.25%	-
Aug 19, 2026	19.97	20.03	19.83	20.00	20.00	0.18%	819
Aug 18, 2026	19.97	19.97	19.97	19.97	19.97	-1.21%	-
Aug 17, 2026	20.44	20.44	20.16	20.21	20.21	-2.37%	1,692
Aug 14, 2026	21.00	21.00	20.64	20.70	20.70	-1.76%	1,540
Aug 13, 2026	20.98	21.00	20.98	21.07	21.07	-0.24%	57
Aug 12, 2026	21.12	21.12	21.12	21.12	21.12	0.43%	-
Aug 11, 2026	20.95	20.95	20.90	21.03	21.03	-0.05%	290
Aug 10, 2026	21.08	21.15	21.08	21.04	21.04	-0.33%	73
Aug 7, 2026	20.72	21.10	20.72	21.11	21.11	0.96%	1,241
Aug 6, 2026	20.92	20.92	20.78	20.91	20.91	-0.85%	1,741
Aug 5, 2026	21.23	21.24	21.02	21.09	21.09	-1.68%	1,135
Aug 4, 2026	21.69	21.70	21.69	21.45	21.45	0.47%	1,500
Aug 3, 2026	21.44	21.46	21.38	21.35	21.35	1.18%	870
Jul 31, 2026	21.18	21.22	21.10	21.10	21.10	0.19%	744
Jul 30, 2026	21.17	21.17	21.17	21.06	21.06	0.62%	190
Jul 29, 2026	20.93	20.93	20.93	20.93	20.93	-2.52%	-
Jul 28, 2026	21.47	21.47	21.47	21.47	21.47	1.47%	-
Jul 27, 2026	21.10	21.19	21.10	21.16	21.16	2.47%	1,000
Jul 24, 2026	20.58	20.58	20.58	20.65	20.65	1.62%	1,000
Jul 23, 2026	20.62	20.68	20.30	20.32	20.32	-3.10%	4,780
Jul 22, 2026	20.85	20.85	20.65	20.97	20.97	1.06%	580
Jul 21, 2026	20.75	20.75	20.75	20.75	20.75	-0.57%	500
Jul 20, 2026	20.87	20.87	20.87	20.87	20.87	-1.42%	-