BIT:1VNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	23.02	23.02	23.02	23.02	23.02	3.14%	-
May 5, 2026	22.32	22.32	22.32	22.32	22.32	-0.09%	-
May 4, 2026	23.00	23.00	22.41	22.34	22.34	-2.83%	820
Apr 30, 2026	22.99	22.99	22.99	22.99	22.99	0.74%	-
Apr 29, 2026	22.82	22.82	22.82	22.82	22.82	-0.95%	-
Apr 28, 2026	23.20	23.20	23.20	23.04	23.04	-0.82%	20
Apr 27, 2026	23.17	23.17	22.95	23.23	23.23	0.96%	847
Apr 24, 2026	23.27	23.27	23.09	23.01	23.01	-1.67%	30
Apr 23, 2026	23.39	23.39	23.39	23.40	23.40	-1.52%	350
Apr 22, 2026	23.65	23.65	23.65	23.76	23.76	0.59%	750
Apr 21, 2026	23.62	23.62	23.62	23.62	23.62	-0.04%	-
Apr 20, 2026	23.63	23.63	23.63	23.63	23.63	-2.44%	-
Apr 17, 2026	23.52	24.07	23.52	24.22	24.22	3.50%	82
Apr 16, 2026	23.37	23.37	23.37	23.40	23.40	0.26%	200
Apr 15, 2026	23.33	23.36	23.33	23.34	23.34	0.34%	498
Apr 14, 2026	23.45	23.45	23.38	23.26	23.26	1.39%	300
Apr 13, 2026	22.94	22.94	22.94	22.94	22.94	-1.08%	-
Apr 10, 2026	23.19	23.19	23.19	23.19	23.19	-0.17%	-
Apr 9, 2026	23.07	23.07	23.07	23.23	23.23	-0.56%	50
Apr 8, 2026	22.90	23.54	22.90	23.36	23.36	5.99%	1,003
Apr 7, 2026	22.41	22.41	22.00	22.04	22.04	-1.74%	891
Apr 2, 2026	22.25	22.40	22.15	22.43	22.43	0.18%	1,539
Apr 1, 2026	22.30	22.32	22.30	22.39	22.39	3.66%	65
Mar 31, 2026	21.81	21.81	21.81	21.60	21.60	0.19%	2
Mar 30, 2026	21.56	21.56	21.56	21.56	21.56	2.76%	-
Mar 27, 2026	20.86	21.09	20.86	20.98	20.98	0.14%	512
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