BIT:1VST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	131.22	131.62	130.02	130.46	130.28	0.08%	65
Jun 4, 2026	132.26	132.26	129.70	130.36	130.18	-3.34%	17
Jun 3, 2026	135.96	135.96	135.72	134.86	134.67	-1.52%	4
Jun 2, 2026	133.42	137.20	133.42	136.94	136.75	1.54%	281
Jun 1, 2026	138.12	138.12	133.62	134.86	134.67	-1.32%	172
May 29, 2026	138.08	139.12	134.86	136.66	136.47	-2.22%	89
May 28, 2026	135.98	138.64	135.90	139.76	139.57	1.73%	118
May 27, 2026	141.86	142.58	137.38	137.38	137.19	-3.01%	358
May 26, 2026	137.04	142.54	136.14	141.64	141.45	1.93%	220
May 25, 2026	142.50	142.50	130.18	138.96	138.77	2.74%	368
May 22, 2026	129.38	135.24	129.38	135.26	135.07	5.56%	193
May 21, 2026	124.26	127.80	124.26	128.14	127.96	4.42%	377
May 20, 2026	118.76	122.34	118.76	122.72	122.55	6.29%	334
May 19, 2026	117.72	118.64	114.78	115.46	115.30	-0.62%	190