BIT:1VTRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	12.88	13.52	12.88	13.52	13.52	1.36%	59
May 5, 2026	12.92	12.92	12.81	13.34	13.34	2.47%	61
May 4, 2026	13.02	13.05	13.02	13.02	13.02	1.01%	21
Apr 30, 2026	12.58	12.86	12.58	12.89	12.89	-0.34%	25
Apr 29, 2026	12.49	12.49	12.49	12.93	12.93	2.54%	1
Apr 28, 2026	12.48	12.81	12.48	12.61	12.61	0.35%	111
Apr 27, 2026	12.62	12.62	12.56	12.57	12.57	0.77%	201
Apr 24, 2026	12.46	12.46	12.46	12.47	12.47	-0.13%	1
Apr 23, 2026	12.51	12.51	12.51	12.49	12.49	-0.35%	1
Apr 22, 2026	12.70	12.70	12.70	12.53	12.53	-0.87%	80
Apr 21, 2026	12.81	12.81	12.81	12.64	12.64	-1.51%	200
Apr 20, 2026	12.30	12.30	12.30	12.84	12.84	5.91%	500
Apr 17, 2026	12.30	12.30	12.30	12.12	12.12	3.84%	100
Apr 16, 2026	11.67	11.67	11.67	11.67	11.67	-0.71%	-
Apr 15, 2026	11.76	11.76	11.76	11.76	11.76	-1.03%	-
Apr 14, 2026	11.88	11.88	11.88	11.88	11.88	2.38%	-
Apr 13, 2026	11.60	11.60	11.60	11.60	11.60	-0.53%	-
Apr 10, 2026	11.43	11.43	11.43	11.66	11.66	0.57%	11
Apr 9, 2026	11.60	11.60	11.60	11.60	11.60	-0.09%	-
Apr 8, 2026	11.61	11.61	11.61	11.61	11.61	1.42%	-
Apr 7, 2026	11.45	11.45	11.45	11.45	11.45	-2.05%	-
Apr 2, 2026	11.69	11.69	11.69	11.69	11.69	-0.60%	-
Apr 1, 2026	11.76	11.76	11.76	11.76	11.76	2.13%	-
Mar 31, 2026	11.51	11.51	11.51	11.51	11.51	0.92%	-
Mar 30, 2026	11.41	11.41	11.41	11.41	11.41	-0.91%	-
Mar 27, 2026	11.51	11.51	11.51	11.51	11.51	-1.29%	-
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