BIT:1VRNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	42.74	42.74	42.74	42.74	42.74	2.79%	-
Oct 1, 2026	44.05	44.05	44.05	41.58	41.58	-1.21%	8
Sep 30, 2026	42.09	42.09	42.09	42.09	42.09	1.79%	-
Sep 29, 2026	41.35	41.35	41.35	41.35	41.35	0.17%	-
Sep 28, 2026	41.28	41.28	41.28	41.28	41.28	0.41%	-
Sep 25, 2026	41.11	41.11	41.11	41.11	41.11	-3.09%	-
Sep 24, 2026	42.42	42.42	42.42	42.42	42.42	1.07%	-
Sep 23, 2026	41.97	41.97	41.97	41.97	41.97	2.72%	-
Sep 22, 2026	42.33	42.33	42.33	40.86	40.86	-1.99%	1
Sep 21, 2026	41.69	41.69	41.69	41.69	41.69	1.53%	-
Sep 18, 2026	41.06	41.06	41.06	41.06	41.06	-1.25%	-
Sep 17, 2026	40.24	40.24	40.24	41.58	41.58	-0.72%	502
Sep 16, 2026	41.88	41.88	41.88	41.88	41.88	2.25%	-
Sep 15, 2026	40.67	40.67	40.67	40.96	40.96	0.71%	55
Sep 14, 2026	40.67	40.67	40.67	40.67	40.67	5.17%	-
Sep 11, 2026	38.67	38.67	38.67	38.67	38.67	-2.25%	-
Sep 10, 2026	39.70	39.72	39.26	39.56	39.56	1.51%	1,225
Sep 9, 2026	37.11	37.11	37.11	38.97	38.97	-0.86%	80
Sep 8, 2026	38.84	38.84	38.84	39.31	39.31	-5.41%	433
Sep 7, 2026	41.56	41.56	41.56	41.56	41.56	4.61%	-
Sep 4, 2026	39.73	39.73	39.73	39.73	39.73	-0.35%	-
Sep 3, 2026	39.87	39.87	39.87	39.87	39.87	12.37%	-
Sep 2, 2026	36.37	36.37	36.37	35.48	35.48	-2.87%	270
Sep 1, 2026	36.53	36.53	36.53	36.53	36.53	-2.79%	-
Aug 31, 2026	37.33	37.33	37.33	37.58	37.58	-2.14%	1
Aug 28, 2026	38.40	38.40	38.40	38.40	38.40	0.89%	-
Aug 27, 2026	38.06	38.06	38.06	38.06	38.06	7.88%	-
Aug 26, 2026	34.62	34.62	34.62	35.28	35.28	0.46%	550
Aug 25, 2026	35.12	35.12	35.12	35.12	35.12	-	-
Aug 24, 2026	35.12	35.12	35.12	35.12	35.12	0.77%	-
Aug 21, 2026	34.85	34.85	34.85	34.85	34.85	-0.51%	-
Aug 20, 2026	35.03	35.03	35.03	35.03	35.03	-4.84%	-
Aug 19, 2026	36.81	36.81	36.81	36.81	36.81	-2.13%	-
Aug 18, 2026	37.61	37.61	37.61	37.61	37.61	0.19%	-
Aug 17, 2026	37.54	37.54	37.54	37.54	37.54	-2.97%	-
Aug 14, 2026	38.69	38.69	38.69	38.69	38.69	3.64%	-
Aug 13, 2026	37.33	37.33	37.33	37.33	37.33	2.08%	-
Aug 12, 2026	36.49	36.49	36.49	36.57	36.57	-0.19%	80
Aug 11, 2026	36.64	36.64	36.64	36.64	36.64	-3.04%	-
Aug 10, 2026	36.57	36.57	36.57	37.79	37.79	2.27%	64
Aug 7, 2026	36.95	36.95	36.95	36.95	36.95	-1.60%	-
Aug 6, 2026	37.55	37.55	37.55	37.55	37.55	-1.00%	-
Aug 5, 2026	37.93	37.93	37.93	37.93	37.93	3.32%	-
Aug 4, 2026	36.71	36.71	36.71	36.71	36.71	2.26%	-
Aug 3, 2026	35.90	35.90	35.90	35.90	35.90	3.37%	-
Jul 31, 2026	34.73	34.73	34.73	34.73	34.73	-	-
Jul 30, 2026	34.73	34.73	34.73	34.73	34.73	-3.31%	-
Jul 29, 2026	35.92	35.92	35.92	35.92	35.92	-11.81%	-
Jul 28, 2026	41.23	41.23	41.23	40.73	40.73	0.79%	150
Jul 27, 2026	40.99	41.24	40.99	40.41	40.41	-0.35%	61