BIT:1VOLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	2.19	2.19	2.19	2.19	2.19	4.29%	-
Apr 16, 2026	2.10	2.10	2.10	2.10	2.10	1.01%	-
Apr 15, 2026	2.08	2.08	2.08	2.08	2.08	-4.94%	1
Apr 14, 2026	2.09	2.20	2.09	2.19	2.19	6.37%	495
Apr 13, 2026	2.06	2.06	2.06	2.06	2.06	2.09%	-
Apr 10, 2026	2.01	2.01	2.01	2.01	2.01	-1.47%	-
Apr 9, 2026	2.04	2.04	2.04	2.04	2.04	-1.40%	-
Apr 8, 2026	2.07	2.07	2.07	2.07	2.07	5.39%	-
Apr 7, 2026	1.97	1.97	1.97	1.97	1.97	-1.90%	-
Apr 2, 2026	2.00	2.00	2.00	2.00	2.00	1.16%	-
Apr 1, 2026	1.98	1.98	1.98	1.98	1.98	3.12%	-
Mar 31, 2026	1.92	1.92	1.92	1.92	1.92	0.42%	-
Mar 30, 2026	1.91	1.91	1.91	1.91	1.91	-0.83%	-
Mar 27, 2026	1.93	1.93	1.93	1.93	1.93	-4.32%	-
Mar 26, 2026	2.02	2.02	2.02	2.02	2.02	-1.90%	-
Mar 25, 2026	2.06	2.06	2.06	2.06	2.06	1.23%	-
Mar 24, 2026	2.03	2.03	2.03	2.03	2.03	0.30%	-
Mar 23, 2026	2.02	2.02	2.02	2.02	2.02	-0.59%	-
Mar 20, 2026	2.04	2.04	2.04	2.04	2.04	-0.15%	-
Mar 19, 2026	2.04	2.04	2.04	2.04	2.04	-2.77%	-
Mar 18, 2026	2.10	2.10	2.10	2.10	2.10	-0.33%	-
Mar 17, 2026	2.10	2.10	2.10	2.10	2.10	1.01%	-
Mar 16, 2026	2.08	2.08	2.08	2.08	2.08	-0.86%	-
Mar 13, 2026	2.10	2.10	2.10	2.10	2.10	-0.14%	-
Mar 12, 2026	2.10	2.10	2.10	2.10	2.10	-1.45%	-
Mar 11, 2026	2.12	2.12	2.12	2.14	2.14	0.05%	1
Mar 10, 2026	2.13	2.13	2.13	2.13	2.13	1.52%	-
Mar 9, 2026	2.10	2.10	2.10	2.10	2.10	-2.69%	-
Mar 6, 2026	2.16	2.16	2.16	2.16	2.16	-0.32%	-
Mar 5, 2026	2.17	2.17	2.17	2.17	2.17	0.23%	-
Mar 4, 2026	2.07	2.19	2.07	2.16	2.16	-0.60%	290
Mar 3, 2026	2.18	2.18	2.18	2.18	2.18	-3.42%	-
Mar 2, 2026	2.36	2.36	2.36	2.25	2.25	-3.31%	20
Feb 27, 2026	2.28	2.28	2.17	2.33	2.33	-2.06%	450
Feb 26, 2026	2.38	2.38	2.38	2.38	2.38	0.25%	-
Feb 25, 2026	2.37	2.37	2.37	2.37	2.37	0.21%	-
Feb 24, 2026	2.37	2.37	2.37	2.37	2.37	-0.13%	-
Feb 23, 2026	2.37	2.37	2.37	2.37	2.37	-1.66%	-
Feb 20, 2026	2.41	2.41	2.41	2.41	2.41	-1.07%	-
Feb 19, 2026	2.53	2.53	2.53	2.44	2.44	0.70%	400
Feb 18, 2026	2.42	2.42	2.42	2.42	2.42	2.41%	-
Feb 17, 2026	2.27	2.27	2.27	2.36	2.36	-1.30%	1,000
Feb 16, 2026	2.36	2.40	2.36	2.39	2.39	2.48%	5,010
Feb 13, 2026	2.34	2.34	2.34	2.34	2.34	-3.11%	-
Feb 12, 2026	2.33	2.33	2.33	2.41	2.41	5.24%	1,600
Feb 11, 2026	2.29	2.29	2.29	2.29	2.29	-0.43%	-
Feb 10, 2026	2.29	2.33	2.29	2.30	2.30	5.41%	60
Feb 9, 2026	2.18	2.18	2.18	2.18	2.18	2.06%	-
Feb 6, 2026	2.14	2.14	2.14	2.14	2.14	-2.02%	-
Feb 5, 2026	2.08	2.18	2.08	2.18	2.18	-21.93%	7,800