BIT:1VRNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	29.10	29.10	29.10	29.10	29.10	2.43%	-
Jun 11, 2026	28.41	28.41	28.41	28.41	28.41	-0.56%	-
Jun 10, 2026	28.49	28.49	28.49	28.57	28.57	2.99%	49
Jun 9, 2026	29.42	29.42	29.42	27.74	27.74	-2.53%	34
Jun 8, 2026	28.46	28.46	28.46	28.46	28.46	0.39%	-
Jun 5, 2026	28.35	28.35	28.35	28.35	28.35	-3.01%	-
Jun 4, 2026	29.23	29.23	29.23	29.23	29.23	-0.34%	-
Jun 3, 2026	29.33	29.33	29.33	29.33	29.33	-1.68%	-
Jun 2, 2026	29.83	29.83	29.83	29.83	29.83	-1.88%	-
Jun 1, 2026	29.84	29.84	29.78	30.40	30.40	7.27%	1,327
May 29, 2026	28.59	28.59	28.59	28.34	28.34	4.11%	240
May 28, 2026	27.22	27.22	27.22	27.22	27.22	3.62%	-
May 27, 2026	26.27	26.27	26.27	26.27	26.27	-0.04%	-
May 26, 2026	26.70	26.71	26.60	26.28	26.28	-4.64%	1,430
May 25, 2026	27.56	27.56	27.56	27.56	27.56	3.65%	-
May 22, 2026	26.59	26.59	26.59	26.59	26.59	-0.04%	-
May 21, 2026	26.60	26.60	26.60	26.60	26.60	1.41%	-
May 20, 2026	26.23	26.23	26.23	26.23	26.23	2.30%	-
May 19, 2026	25.04	25.60	25.04	25.64	25.64	4.44%	406
May 18, 2026	24.55	24.55	24.55	24.55	24.55	3.41%	-
May 15, 2026	23.74	23.74	23.74	23.74	23.74	-0.71%	-
May 14, 2026	23.91	23.91	23.91	23.91	23.91	2.62%	-
May 13, 2026	23.30	23.30	23.30	23.30	23.30	-1.10%	-
May 12, 2026	23.47	23.47	23.47	23.56	23.56	0.04%	50
May 11, 2026	23.55	23.55	23.55	23.55	23.55	-2.08%	-
May 8, 2026	23.84	23.84	23.83	24.05	24.05	-2.24%	126
May 7, 2026	24.22	24.67	24.22	24.60	24.60	6.31%	225
May 6, 2026	23.14	23.14	23.14	23.14	23.14	-2.16%	-
May 5, 2026	23.80	23.80	23.80	23.65	23.65	0.42%	69
May 4, 2026	23.55	23.55	23.55	23.55	23.55	2.93%	-
Apr 30, 2026	23.65	23.65	22.91	22.88	22.88	-0.13%	1,075
Apr 29, 2026	25.20	25.20	24.17	22.91	22.91	8.42%	841
Apr 28, 2026	22.05	22.05	22.05	21.13	21.13	-1.26%	90
Apr 27, 2026	20.89	20.89	20.89	21.40	21.40	4.80%	152
Apr 24, 2026	20.42	20.42	20.42	20.42	20.42	-0.44%	-
Apr 23, 2026	21.42	21.42	20.30	20.51	20.51	-5.05%	151
Apr 22, 2026	21.60	21.60	21.60	21.60	21.60	2.27%	-
Apr 21, 2026	21.28	21.28	21.28	21.12	21.12	1.20%	200
Apr 20, 2026	20.65	21.08	20.65	20.87	20.87	2.25%	80
Apr 17, 2026	20.61	20.61	20.61	20.41	20.41	2.13%	20
Apr 16, 2026	20.14	20.14	20.14	19.99	19.99	2.65%	450
Apr 15, 2026	19.16	19.16	19.16	19.47	19.47	5.64%	20
Apr 14, 2026	18.43	18.43	18.43	18.43	18.43	0.82%	-
Apr 13, 2026	18.28	18.28	18.28	18.28	18.28	4.79%	-
Apr 10, 2026	18.04	18.04	17.93	17.45	17.45	-6.03%	40
Apr 9, 2026	18.62	18.62	18.62	18.57	18.57	-5.55%	20
Apr 8, 2026	19.66	19.66	19.66	19.66	19.66	-2.89%	-
Apr 7, 2026	19.95	19.95	19.89	20.24	20.24	5.47%	21
Apr 2, 2026	19.19	19.19	19.19	19.19	19.19	2.92%	-
Apr 1, 2026	18.65	18.65	18.65	18.65	18.65	1.39%	-