BIT:1VTRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	11.66	11.66	11.66	11.66	11.66	-0.30%	-
Mar 25, 2026	11.70	11.70	11.70	11.70	11.70	0.56%	-
Mar 24, 2026	11.63	11.63	11.63	11.63	11.63	1.62%	-
Mar 23, 2026	11.45	11.45	11.45	11.45	11.45	-0.17%	-
Mar 20, 2026	11.47	11.47	11.47	11.47	11.47	-2.51%	-
Mar 19, 2026	11.65	11.65	11.65	11.76	11.76	-1.59%	10
Mar 18, 2026	11.95	11.95	11.95	11.95	11.95	0.46%	-
Mar 17, 2026	11.90	11.90	11.90	11.90	11.90	0.25%	-
Mar 16, 2026	11.87	11.87	11.87	11.87	11.87	-1.82%	-
Mar 13, 2026	12.09	12.09	12.09	12.09	12.09	1.64%	-
Mar 12, 2026	11.89	11.89	11.89	11.89	11.89	-2.82%	-
Mar 11, 2026	12.24	12.24	12.24	12.24	12.24	-0.97%	-
Mar 10, 2026	12.24	12.24	12.24	12.36	12.36	2.45%	1
Mar 9, 2026	12.06	12.06	12.06	12.06	12.06	-7.80%	-
Mar 6, 2026	13.08	13.08	13.08	13.08	13.08	3.65%	-
Mar 5, 2026	12.51	12.51	12.51	12.62	12.52	-0.71%	3
Mar 4, 2026	12.69	12.69	12.69	12.71	12.61	-0.94%	4
Mar 3, 2026	13.15	13.15	13.15	12.83	12.72	0.43%	3
Mar 2, 2026	12.52	12.77	12.52	12.78	12.67	0.43%	8
Feb 27, 2026	12.67	12.99	12.67	12.72	12.62	-4.90%	50
Feb 26, 2026	13.19	13.47	13.19	13.38	13.27	-2.01%	306
Feb 25, 2026	13.79	13.87	13.79	13.65	13.54	-1.59%	63
Feb 24, 2026	13.41	13.48	13.41	13.87	13.76	2.59%	306
Feb 23, 2026	13.40	13.42	13.40	13.52	13.41	0.78%	171
Feb 20, 2026	13.47	13.47	13.40	13.42	13.30	-0.41%	32
Feb 19, 2026	13.65	13.65	13.44	13.47	13.36	0.48%	115
Feb 18, 2026	13.30	13.30	13.30	13.41	13.29	0.87%	752
Feb 17, 2026	13.35	13.35	13.35	13.29	13.18	6.07%	300
Feb 16, 2026	12.53	12.53	12.53	12.53	12.43	-6.39%	-
Feb 13, 2026	13.39	13.39	13.39	13.39	13.27	-1.29%	-
Feb 12, 2026	13.73	13.73	13.42	13.56	13.45	0.15%	559
Feb 11, 2026	13.12	13.41	13.12	13.54	13.43	1.50%	901
Feb 10, 2026	13.11	13.24	13.06	13.34	13.23	6.00%	1,256
Feb 9, 2026	12.21	12.55	12.21	12.59	12.48	3.28%	5,771
Feb 6, 2026	12.19	12.19	12.19	12.19	12.08	0.62%	-
Feb 5, 2026	12.35	12.35	11.82	12.11	12.01	-1.02%	1,103
Feb 4, 2026	11.50	11.67	11.50	12.24	12.13	4.98%	1,009
Feb 3, 2026	11.66	11.66	11.66	11.66	11.56	2.15%	25
Feb 2, 2026	11.07	11.07	10.85	11.41	11.32	4.39%	206
Jan 30, 2026	10.93	10.93	10.93	10.93	10.84	0.14%	-
Jan 29, 2026	11.15	11.15	11.15	10.92	10.83	-1.04%	100
Jan 28, 2026	11.14	11.15	11.14	11.03	10.94	-1.39%	426
Jan 27, 2026	11.19	11.19	11.19	11.19	11.09	0.99%	-
Jan 26, 2026	11.19	11.19	10.66	11.08	10.98	-1.64%	1,823
Jan 23, 2026	11.34	11.34	11.34	11.26	11.17	-0.13%	300
Jan 22, 2026	11.12	11.30	11.12	11.28	11.18	1.53%	650
Jan 21, 2026	11.11	11.11	11.11	11.11	11.01	2.92%	-
Jan 20, 2026	10.79	10.79	10.79	10.79	10.70	-1.24%	-
Jan 19, 2026	10.83	11.11	10.83	10.93	10.84	-1.04%	946
Jan 16, 2026	10.91	10.91	10.91	11.04	10.95	-0.41%	25