BIT:1VOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	46.02	46.02	46.02	46.02	46.02	0.48%	-
Jun 1, 2026	45.80	45.80	45.80	45.80	45.80	-5.06%	-
May 29, 2026	48.06	48.06	48.06	48.24	48.24	0.21%	11
May 28, 2026	48.14	48.14	48.14	48.14	48.14	1.22%	-
May 27, 2026	47.56	47.56	47.56	47.56	47.56	0.51%	-
May 26, 2026	47.32	47.32	47.32	47.32	47.32	1.37%	-
May 25, 2026	46.68	46.68	46.68	46.68	46.68	1.61%	-
May 22, 2026	50.00	50.00	47.28	45.94	45.94	1.06%	19
May 21, 2026	45.46	45.46	45.46	45.46	45.46	-1.69%	-
May 20, 2026	46.24	46.24	46.24	46.24	46.24	4.52%	-
May 19, 2026	44.24	44.24	44.24	44.24	44.24	0.14%	-
May 18, 2026	44.18	44.18	44.18	44.18	44.18	-3.37%	-
May 15, 2026	45.72	45.72	45.72	45.72	45.72	-0.61%	-
May 14, 2026	46.00	46.00	46.00	46.00	46.00	2.00%	-
May 13, 2026	45.10	45.10	45.10	45.10	45.10	1.12%	-
May 12, 2026	44.60	44.60	44.60	44.60	44.60	-1.06%	-
May 11, 2026	45.08	45.08	45.08	45.08	45.08	-1.10%	-
May 8, 2026	45.58	45.58	45.58	45.58	45.58	-3.43%	-
May 7, 2026	47.20	47.20	47.20	47.20	47.20	2.97%	-
May 6, 2026	45.00	45.00	45.00	45.84	45.84	5.57%	250
May 5, 2026	43.42	43.42	43.42	43.42	43.42	1.54%	-
May 4, 2026	42.76	42.76	42.76	42.76	42.76	-1.66%	-
Apr 30, 2026	43.48	43.48	43.48	43.48	43.48	1.97%	-
Apr 29, 2026	42.64	42.64	42.64	42.64	42.64	3.14%	-
Apr 28, 2026	41.34	41.34	41.34	41.34	41.34	-1.29%	-
Apr 27, 2026	41.88	41.88	41.88	41.88	41.88	0.24%	-
Apr 24, 2026	41.78	41.78	41.78	41.78	41.78	-2.88%	-
Apr 23, 2026	43.02	43.02	43.02	43.02	43.02	-0.05%	-
Apr 22, 2026	43.04	43.04	43.04	43.04	43.04	0.84%	-
Apr 21, 2026	42.68	42.68	42.68	42.68	42.68	1.14%	-
Apr 20, 2026	42.20	42.20	42.20	42.20	42.20	-1.91%	-
Apr 17, 2026	43.02	43.02	43.02	43.02	43.02	2.77%	-
Apr 16, 2026	41.86	41.86	41.86	41.86	41.86	-0.19%	-
Apr 15, 2026	41.94	41.94	41.94	41.94	41.94	-2.78%	-
Apr 14, 2026	43.14	43.14	43.14	43.14	43.14	2.37%	-
Apr 13, 2026	42.14	42.14	42.14	42.14	42.14	-1.77%	-
Apr 10, 2026	42.90	42.90	42.90	42.90	42.90	3.12%	-
Apr 9, 2026	41.60	41.60	41.60	41.60	41.60	0.92%	-
Apr 8, 2026	41.22	41.22	41.22	41.22	41.22	7.06%	-
Apr 7, 2026	38.50	38.50	38.50	38.50	38.50	-1.03%	-
Apr 2, 2026	38.90	38.90	38.90	38.90	38.90	-0.56%	-
Apr 1, 2026	39.12	39.12	39.12	39.12	39.12	3.16%	-
Mar 31, 2026	37.92	37.92	37.92	37.92	37.92	1.34%	-
Mar 30, 2026	37.42	37.42	37.42	37.42	37.42	-0.43%	-
Mar 27, 2026	37.58	37.58	37.58	37.58	37.58	-3.19%	-
Mar 26, 2026	38.82	38.82	38.82	38.82	38.82	-2.32%	-
Mar 25, 2026	39.74	39.74	39.74	39.74	39.74	-1.29%	-
Mar 24, 2026	40.26	40.26	40.26	40.26	40.26	2.91%	-
Mar 23, 2026	36.48	36.48	36.48	39.12	39.12	4.43%	1,400
Mar 20, 2026	37.46	37.46	37.46	37.46	37.46	-	-