BIT:1VOLVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.00	28.00	28.00	27.80	27.80	-2.25%	10
Oct 1, 2026	28.44	28.44	28.44	28.44	28.44	-1.04%	-
Sep 30, 2026	28.74	28.74	28.74	28.74	28.74	-0.45%	-
Sep 29, 2026	28.87	28.87	28.87	28.87	28.87	-0.41%	-
Sep 28, 2026	28.99	28.99	28.99	28.99	28.99	0.24%	-
Sep 25, 2026	28.92	28.92	28.92	28.92	28.92	0.77%	-
Sep 24, 2026	28.70	28.70	28.70	28.70	28.70	-1.00%	-
Sep 23, 2026	29.31	29.31	29.00	28.99	28.99	-2.88%	229
Sep 22, 2026	29.85	29.85	29.85	29.85	29.85	1.08%	-
Sep 21, 2026	29.53	29.53	29.53	29.53	29.53	0.37%	-
Sep 18, 2026	29.42	29.42	29.42	29.42	29.42	-1.18%	-
Sep 17, 2026	29.77	29.77	29.77	29.77	29.77	0.40%	-
Sep 16, 2026	29.65	29.65	29.65	29.65	29.65	-3.01%	-
Sep 15, 2026	30.57	30.57	30.57	30.57	30.57	-0.84%	-
Sep 14, 2026	30.83	30.83	30.83	30.83	30.83	-1.19%	-
Sep 11, 2026	31.20	31.20	31.20	31.20	31.20	0.13%	-
Sep 10, 2026	31.16	31.16	31.16	31.16	31.16	-0.73%	-
Sep 9, 2026	30.90	30.90	30.89	31.39	31.39	-1.10%	100
Sep 8, 2026	31.74	31.74	31.74	31.74	31.74	-1.03%	-
Sep 7, 2026	32.07	32.07	32.07	32.07	32.07	0.82%	-
Sep 4, 2026	31.81	31.81	31.81	31.81	31.81	-0.19%	-
Sep 3, 2026	31.87	31.87	31.87	31.87	31.87	4.94%	-
Sep 2, 2026	30.37	30.37	30.37	30.37	30.37	-2.50%	-
Sep 1, 2026	31.28	31.28	31.28	31.15	31.15	-0.64%	10
Aug 31, 2026	31.35	31.35	31.35	31.35	31.35	-2.85%	-
Aug 28, 2026	32.27	32.27	32.27	32.27	32.27	0.88%	-
Aug 27, 2026	31.41	31.41	31.41	31.99	31.99	-1.11%	400
Aug 26, 2026	32.35	32.35	32.35	32.35	32.35	0.03%	-
Aug 25, 2026	32.34	32.34	32.34	32.34	32.34	1.19%	-
Aug 24, 2026	31.18	31.18	31.18	31.96	31.96	0.69%	10
Aug 21, 2026	31.74	31.74	31.74	31.74	31.74	0.22%	-
Aug 20, 2026	31.67	31.67	31.67	31.67	31.67	0.57%	-
Aug 19, 2026	30.84	30.84	30.84	31.49	31.49	-0.25%	15
Aug 18, 2026	31.57	31.57	31.57	31.57	31.57	0.41%	-
Aug 17, 2026	31.08	31.08	31.08	31.44	31.44	-0.10%	10
Aug 14, 2026	30.80	30.80	30.80	31.47	31.47	-0.98%	100
Aug 13, 2026	31.78	31.78	31.78	31.78	31.78	-1.27%	-
Aug 12, 2026	32.19	32.19	32.19	32.19	32.19	-2.07%	-
Aug 11, 2026	32.87	32.87	32.87	32.87	32.87	-0.48%	-
Aug 10, 2026	33.03	33.03	33.03	33.03	33.03	-0.51%	-
Aug 7, 2026	32.52	32.52	32.51	33.20	33.20	-1.54%	10
Aug 6, 2026	33.72	33.72	33.72	33.72	33.72	0.42%	-
Aug 5, 2026	33.58	33.58	33.58	33.58	33.58	-2.10%	-
Aug 4, 2026	33.65	33.65	33.65	34.30	34.30	0.59%	97
Aug 3, 2026	33.58	33.58	33.58	34.10	34.10	3.05%	10
Jul 31, 2026	33.00	33.00	33.00	33.09	33.09	-0.78%	75
Jul 30, 2026	33.35	33.35	33.35	33.35	33.35	0.94%	-
Jul 29, 2026	33.04	33.04	33.04	33.04	33.04	0.73%	-
Jul 28, 2026	32.80	32.80	32.80	32.80	32.80	1.58%	-
Jul 27, 2026	32.29	32.29	32.29	32.29	32.29	1.03%	-