BIT:1VOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	44.36	44.36	44.36	44.36	44.36	0.23%	-
Jul 17, 2026	44.26	44.26	44.26	44.26	44.26	-2.60%	-
Jul 16, 2026	45.44	45.44	45.44	45.44	45.44	0.35%	-
Jul 15, 2026	45.28	45.28	45.28	45.28	45.28	1.75%	-
Jul 14, 2026	44.50	44.50	44.50	44.50	44.50	1.97%	-
Jul 13, 2026	43.64	43.64	43.64	43.64	43.64	-1.98%	-
Jul 10, 2026	44.52	44.52	44.52	44.52	44.52	10.25%	-
Jul 9, 2026	40.38	40.38	40.38	40.38	40.38	-13.92%	-
Jul 8, 2026	47.66	47.66	47.66	47.66	46.91	-5.44%	-
Jul 7, 2026	50.40	50.40	50.40	50.40	49.61	7.05%	-
Jul 6, 2026	47.08	47.08	47.08	47.08	46.34	6.85%	-
Jul 3, 2026	44.06	44.06	44.06	44.06	43.37	5.61%	-
Jul 2, 2026	41.72	41.72	41.72	41.72	41.06	2.41%	-
Jul 1, 2026	40.74	40.74	40.74	40.74	40.10	-1.02%	-
Jun 30, 2026	42.90	42.90	42.90	41.16	40.51	0.73%	1
Jun 29, 2026	42.96	42.96	42.96	40.86	40.22	-1.40%	1
Jun 26, 2026	41.44	41.44	41.44	41.44	40.79	-3.18%	-
Jun 25, 2026	42.80	42.80	42.80	42.80	42.13	-1.25%	-
Jun 24, 2026	43.34	43.34	43.34	43.34	42.66	-2.52%	-
Jun 23, 2026	44.52	44.52	44.52	44.46	43.76	-0.27%	25
Jun 22, 2026	44.58	44.58	44.58	44.58	43.88	1.09%	-
Jun 19, 2026	44.10	44.10	44.10	44.10	43.41	-1.17%	-
Jun 18, 2026	47.22	47.22	47.22	44.62	43.92	-7.08%	6
Jun 17, 2026	48.02	48.02	48.02	48.02	47.26	1.65%	-
Jun 16, 2026	47.24	47.24	47.24	47.24	46.50	0.47%	-
Jun 15, 2026	47.02	47.02	47.02	47.02	46.28	0.51%	-
Jun 12, 2026	47.54	47.54	47.54	46.78	46.04	3.27%	200
Jun 11, 2026	45.30	45.30	45.30	45.30	44.59	1.16%	-
Jun 10, 2026	44.78	44.78	44.78	44.78	44.08	-2.57%	-
Jun 9, 2026	45.96	45.96	45.96	45.96	45.24	-	-
Jun 8, 2026	45.96	45.96	45.96	45.96	45.24	-2.42%	-
Jun 5, 2026	47.10	47.10	47.10	47.10	46.36	-1.26%	-
Jun 4, 2026	46.18	46.18	46.18	47.70	46.95	2.89%	8
Jun 3, 2026	46.36	46.36	46.36	46.36	45.63	0.74%	-
Jun 2, 2026	46.02	46.02	46.02	46.02	45.30	0.48%	-
Jun 1, 2026	45.80	45.80	45.80	45.80	45.08	-5.06%	-
May 29, 2026	48.06	48.06	48.06	48.24	47.48	0.21%	11
May 28, 2026	48.14	48.14	48.14	48.14	47.38	1.22%	-
May 27, 2026	47.56	47.56	47.56	47.56	46.81	0.51%	-
May 26, 2026	47.32	47.32	47.32	47.32	46.58	1.37%	-
May 25, 2026	46.68	46.68	46.68	46.68	45.95	1.61%	-
May 22, 2026	50.00	50.00	47.28	45.94	45.22	1.06%	19
May 21, 2026	45.46	45.46	45.46	45.46	44.74	-1.69%	-
May 20, 2026	46.24	46.24	46.24	46.24	45.51	4.52%	-
May 19, 2026	44.24	44.24	44.24	44.24	43.54	0.14%	-
May 18, 2026	44.18	44.18	44.18	44.18	43.48	-3.37%	-
May 15, 2026	45.72	45.72	45.72	45.72	45.00	-0.61%	-
May 14, 2026	46.00	46.00	46.00	46.00	45.28	2.00%	-
May 13, 2026	45.10	45.10	45.10	45.10	44.39	1.12%	-
May 12, 2026	44.60	44.60	44.60	44.60	43.90	-1.06%	-