BIT:1VST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	120.96	120.96	120.28	120.24	120.24	-1.75%	95
Sep 23, 2026	123.54	123.54	121.24	122.38	122.38	-1.10%	86
Sep 22, 2026	123.56	123.64	123.28	123.74	123.74	0.73%	79
Sep 21, 2026	124.12	124.54	121.60	122.84	122.84	-0.90%	377
Sep 18, 2026	127.00	129.52	124.96	123.96	123.96	-1.62%	210
Sep 17, 2026	124.00	126.40	123.08	126.20	126.00	2.84%	509
Sep 16, 2026	124.62	124.62	122.32	122.72	122.52	0.07%	91
Sep 15, 2026	122.26	123.54	122.06	122.64	122.44	-0.57%	61
Sep 14, 2026	126.10	126.72	122.54	123.34	123.14	-3.64%	315
Sep 11, 2026	127.22	129.34	127.00	128.00	127.80	-2.36%	93
Sep 10, 2026	129.66	131.14	128.00	131.10	130.89	1.91%	387
Sep 9, 2026	131.36	132.00	128.00	128.64	128.44	-2.47%	762
Sep 8, 2026	131.96	132.82	129.58	131.90	131.69	-0.27%	607
Sep 7, 2026	132.24	133.40	131.16	132.26	132.05	3.93%	851
Sep 4, 2026	125.44	127.40	124.32	127.26	127.06	2.23%	538
Sep 3, 2026	123.96	127.76	123.66	124.48	124.28	2.74%	291
Sep 2, 2026	119.88	122.18	119.00	121.16	120.97	1.56%	313
Sep 1, 2026	119.10	119.74	116.70	119.30	119.11	1.22%	166
Aug 31, 2026	119.70	119.70	117.48	117.86	117.67	-2.06%	245
Aug 28, 2026	120.24	120.96	119.88	120.34	120.15	1.08%	204
Aug 27, 2026	122.28	122.90	119.02	119.06	118.87	-1.60%	40
Aug 26, 2026	120.58	121.02	120.00	121.00	120.81	2.46%	170
Aug 25, 2026	118.10	119.22	118.10	118.10	117.91	1.23%	95
Aug 24, 2026	116.72	117.36	115.90	116.66	116.47	-0.56%	267
Aug 21, 2026	119.78	120.34	117.40	117.32	117.13	-2.28%	159
Aug 20, 2026	122.06	122.06	120.00	120.06	119.87	-0.20%	154
Aug 19, 2026	122.34	122.34	119.02	120.30	120.11	-3.34%	239
Aug 18, 2026	124.90	125.10	124.14	124.46	124.26	-1.18%	104
Aug 17, 2026	129.24	129.24	125.94	125.94	125.74	-1.27%	27
Aug 14, 2026	127.08	129.16	127.08	127.56	127.36	0.77%	116
Aug 13, 2026	127.40	127.58	127.08	126.58	126.38	-0.63%	140
Aug 12, 2026	126.28	128.96	126.28	127.38	127.18	1.19%	249
Aug 11, 2026	124.78	126.08	124.32	125.88	125.68	1.25%	131
Aug 10, 2026	122.94	125.28	122.12	124.32	124.12	2.17%	136
Aug 7, 2026	124.10	126.18	118.08	121.68	121.49	-1.38%	588
Aug 6, 2026	122.92	123.56	121.80	123.38	123.18	0.46%	185
Aug 5, 2026	125.90	126.46	122.82	122.82	122.62	-3.38%	509
Aug 4, 2026	137.30	137.30	126.82	127.12	126.92	-4.51%	13
Aug 3, 2026	128.76	132.78	128.76	133.12	132.91	3.92%	8
Jul 31, 2026	132.02	132.02	129.30	128.10	127.90	-0.93%	53
Jul 30, 2026	125.80	130.20	124.94	129.30	129.09	2.25%	76
Jul 29, 2026	131.72	131.72	125.96	126.46	126.26	-2.90%	110
Jul 28, 2026	135.00	135.00	129.66	130.24	130.03	-5.53%	66
Jul 27, 2026	146.00	146.12	137.30	137.86	137.64	-6.84%	208
Jul 24, 2026	148.06	148.90	146.22	147.98	147.74	1.77%	175
Jul 23, 2026	145.94	145.94	145.94	145.40	145.17	-0.22%	35
Jul 22, 2026	145.72	145.72	145.72	145.72	145.49	2.50%	-
Jul 21, 2026	139.70	140.90	139.70	142.16	141.93	3.33%	78
Jul 20, 2026	137.10	137.10	137.10	137.58	137.36	1.93%	94
Jul 17, 2026	131.22	134.98	130.94	134.98	134.76	1.73%	161