BIT:1VST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	125.44	127.40	124.32	127.26	127.26	2.23%	538
Sep 3, 2026	123.96	127.76	123.66	124.48	124.48	2.74%	291
Sep 2, 2026	119.88	122.18	119.00	121.16	121.16	1.56%	313
Sep 1, 2026	119.10	119.74	116.70	119.30	119.30	1.22%	166
Aug 31, 2026	119.70	119.70	117.48	117.86	117.86	-2.06%	245
Aug 28, 2026	120.24	120.96	119.88	120.34	120.34	1.08%	204
Aug 27, 2026	122.28	122.90	119.02	119.06	119.06	-1.60%	40
Aug 26, 2026	120.58	121.02	120.00	121.00	121.00	2.46%	170
Aug 25, 2026	118.10	119.22	118.10	118.10	118.10	1.23%	95
Aug 24, 2026	116.72	117.36	115.90	116.66	116.66	-0.56%	267
Aug 21, 2026	119.78	120.34	117.40	117.32	117.32	-2.28%	159
Aug 20, 2026	122.06	122.06	120.00	120.06	120.06	-0.20%	154
Aug 19, 2026	122.34	122.34	119.02	120.30	120.30	-3.34%	239
Aug 18, 2026	124.90	125.10	124.14	124.46	124.46	-1.18%	104
Aug 17, 2026	129.24	129.24	125.94	125.94	125.94	-1.27%	27
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