BIT:1VOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Mar 19, 2026	37.70	37.70	36.48	37.46	37.46	-5.55%	121
Mar 18, 2026	39.66	39.66	39.66	39.66	39.66	0.25%	-
Mar 17, 2026	39.56	39.56	39.56	39.56	39.56	0.15%	-
Mar 16, 2026	39.50	39.50	39.50	39.50	39.50	-1.30%	-
Mar 13, 2026	40.02	40.02	40.02	40.02	40.02	-2.25%	-
Mar 12, 2026	40.94	40.94	40.94	40.94	40.94	-0.68%	-
Mar 11, 2026	41.22	41.22	41.22	41.22	41.22	2.54%	-
Mar 10, 2026	40.20	40.20	40.20	40.20	40.20	0.05%	-
Mar 9, 2026	40.18	40.18	40.18	40.18	40.18	-6.82%	-
Mar 6, 2026	43.12	43.12	43.12	43.12	43.12	-1.87%	-
Mar 5, 2026	43.94	43.94	43.94	43.94	43.94	0.05%	-
Mar 4, 2026	43.92	43.92	43.92	43.92	43.92	2.95%	-
Mar 3, 2026	42.66	42.66	42.66	42.66	42.66	-7.06%	-
Mar 2, 2026	45.90	45.90	45.90	45.90	45.90	-5.44%	-
Feb 27, 2026	48.54	48.54	48.54	48.54	48.54	0.08%	-
Feb 26, 2026	48.50	48.50	48.50	48.50	48.50	-0.49%	-
Feb 25, 2026	48.74	48.74	48.74	48.74	48.74	0.79%	-
Feb 24, 2026	48.36	48.36	48.36	48.36	48.36	0.29%	-
Feb 23, 2026	48.22	48.22	48.22	48.22	48.22	1.13%	-
Feb 20, 2026	47.68	47.68	47.68	47.68	47.68	1.40%	-
Feb 19, 2026	47.02	47.02	47.02	47.02	47.02	1.91%	-
Feb 18, 2026	46.60	46.60	46.60	46.14	46.14	3.87%	250
Feb 17, 2026	44.42	44.42	44.42	44.42	44.42	-2.07%	-
Feb 16, 2026	44.72	45.62	44.72	45.36	45.36	1.93%	51
Feb 13, 2026	44.50	44.50	44.50	44.50	44.50	-1.81%	-
Feb 12, 2026	46.48	46.48	46.48	45.32	45.32	1.61%	250
Feb 11, 2026	45.42	45.42	45.42	44.60	44.60	3.05%	250
Feb 10, 2026	43.28	43.28	43.28	43.28	43.28	1.22%	-
Feb 9, 2026	42.76	42.76	42.76	42.76	42.76	1.33%	-
Feb 6, 2026	41.36	41.36	41.36	42.20	42.20	2.03%	12
Feb 5, 2026	41.36	41.36	41.36	41.36	41.36	1.12%	-
Feb 4, 2026	40.22	40.22	40.22	40.90	40.90	0.10%	5
Feb 3, 2026	40.86	40.86	40.86	40.86	40.86	1.64%	-
Feb 2, 2026	41.60	41.64	40.48	40.20	40.20	1.36%	1,669