BIT:1VST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	127.08	129.16	127.08	127.56	127.56	0.77%	116
Aug 13, 2026	127.40	127.58	127.08	126.58	126.58	-0.63%	140
Aug 12, 2026	126.28	128.96	126.28	127.38	127.38	1.19%	249
Aug 11, 2026	124.78	126.08	124.32	125.88	125.88	1.25%	131
Aug 10, 2026	122.94	125.28	122.12	124.32	124.32	2.17%	136
Aug 7, 2026	124.10	126.18	118.08	121.68	121.68	-1.38%	588
Aug 6, 2026	122.92	123.56	121.80	123.38	123.38	0.46%	185
Aug 5, 2026	125.90	126.46	122.82	122.82	122.82	-3.38%	509
Aug 4, 2026	137.30	137.30	126.82	127.12	127.12	-4.51%	13
Aug 3, 2026	128.76	132.78	128.76	133.12	133.12	3.92%	8
Jul 31, 2026	132.02	132.02	129.30	128.10	128.10	-0.93%	53
Jul 30, 2026	125.80	130.20	124.94	129.30	129.30	2.25%	76
Jul 29, 2026	131.72	131.72	125.96	126.46	126.46	-2.90%	110
Jul 28, 2026	135.00	135.00	129.66	130.24	130.24	-5.53%	66
Jul 27, 2026	146.00	146.12	137.30	137.86	137.86	-6.84%	208
Jul 24, 2026	148.06	148.90	146.22	147.98	147.98	1.77%	175
Jul 23, 2026	145.94	145.94	145.94	145.40	145.40	-0.22%	35
Jul 22, 2026	145.72	145.72	145.72	145.72	145.72	2.50%	-
Jul 21, 2026	139.70	140.90	139.70	142.16	142.16	3.33%	78
Jul 20, 2026	137.10	137.10	137.10	137.58	137.58	1.93%	94
Jul 17, 2026	131.22	134.98	130.94	134.98	134.98	1.73%	161
Jul 16, 2026	139.54	139.54	133.14	132.68	132.68	-7.48%	90
Jul 15, 2026	140.04	144.00	140.04	143.40	143.40	0.17%	191
Jul 14, 2026	144.18	145.30	144.18	143.16	143.16	3.56%	217
Jul 13, 2026	137.90	138.56	137.76	138.24	138.24	-0.29%	124
Jul 10, 2026	137.78	139.72	137.78	138.64	138.64	0.04%	136
Jul 9, 2026	136.48	139.80	136.48	138.58	138.58	4.02%	82
Jul 8, 2026	135.06	136.40	134.02	133.22	133.22	-1.84%	92
Jul 7, 2026	136.26	136.88	135.02	135.72	135.72	1.27%	107
Jul 6, 2026	133.68	136.12	133.68	134.02	134.02	-3.69%	19
Jul 3, 2026	139.16	139.16	139.16	139.16	139.16	5.14%	-
Jul 2, 2026	133.20	136.10	132.30	132.36	132.36	-1.27%	122
Jul 1, 2026	139.70	139.70	134.06	134.06	134.06	-6.37%	328
Jun 30, 2026	143.22	143.48	142.12	143.18	143.18	0.25%	128
Jun 29, 2026	143.84	143.84	143.84	142.82	142.82	-1.56%	1
Jun 26, 2026	143.52	145.00	143.50	145.08	145.08	-1.04%	96
Jun 25, 2026	144.62	149.56	144.62	146.60	146.60	0.70%	226
Jun 24, 2026	143.74	145.50	142.84	145.58	145.58	0.80%	267
Jun 23, 2026	142.74	144.42	140.62	144.42	144.42	-1.29%	515
Jun 22, 2026	143.00	146.58	142.18	146.30	146.30	8.98%	138
Jun 19, 2026	134.24	134.24	134.24	134.24	134.24	-7.33%	-
Jun 18, 2026	140.76	145.06	139.28	145.06	144.86	4.15%	153
Jun 17, 2026	137.26	139.14	136.00	139.28	139.09	2.11%	336
Jun 16, 2026	132.68	136.90	132.68	136.40	136.21	2.85%	252
Jun 15, 2026	130.84	131.44	130.80	132.62	132.44	4.00%	124
Jun 12, 2026	126.64	127.92	126.64	127.52	127.34	1.54%	108
Jun 11, 2026	122.94	125.68	122.30	125.58	125.41	4.67%	286
Jun 10, 2026	126.00	126.00	119.12	119.98	119.81	-3.63%	454
Jun 9, 2026	128.42	128.42	126.42	124.50	124.33	-2.80%	42
Jun 8, 2026	128.68	130.58	127.60	128.08	127.90	-1.82%	113