BIT:1VTRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	14.01	14.01	13.98	13.96	13.96	-1.09%	150
Jun 15, 2026	14.21	14.21	14.21	14.11	14.11	-	1
Jun 12, 2026	14.29	14.29	14.29	14.11	14.11	1.64%	150
Jun 11, 2026	13.89	13.89	13.89	13.89	13.89	0.52%	-
Jun 10, 2026	13.83	13.86	13.83	13.81	13.81	-0.10%	99
Jun 9, 2026	13.89	13.89	13.89	13.83	13.83	-0.45%	99
Jun 8, 2026	14.24	14.24	13.94	13.89	13.89	-0.16%	56
Jun 5, 2026	13.88	13.88	13.88	13.91	13.91	2.64%	8
Jun 4, 2026	13.55	13.55	13.55	13.55	13.55	0.27%	-
Jun 3, 2026	13.52	13.52	13.52	13.52	13.52	-0.44%	-
Jun 2, 2026	13.50	13.50	13.50	13.58	13.58	-0.73%	77
Jun 1, 2026	14.15	14.15	14.04	13.68	13.68	-0.64%	118
May 29, 2026	13.74	13.74	13.74	13.77	13.77	0.09%	1
May 28, 2026	13.82	13.82	13.82	13.75	13.75	-1.73%	87
May 27, 2026	13.96	14.06	13.96	14.00	14.00	-0.89%	101
May 26, 2026	14.28	14.28	14.28	14.12	14.12	-2.63%	1
May 25, 2026	14.35	14.35	14.35	14.50	14.50	1.75%	1
May 22, 2026	14.01	14.31	14.01	14.25	14.25	-6.57%	301
May 21, 2026	15.26	15.26	15.26	15.26	15.26	7.83%	-
May 20, 2026	13.90	14.10	13.90	14.15	14.15	1.73%	13
May 19, 2026	14.00	14.00	14.00	13.91	13.91	-1.96%	160
May 18, 2026	14.19	14.19	14.19	14.19	14.19	-0.87%	-
May 15, 2026	14.58	14.58	14.58	14.31	14.31	-2.98%	1
May 14, 2026	14.91	14.91	14.73	14.75	14.75	-0.15%	211
May 13, 2026	14.50	14.77	14.50	14.77	14.77	2.14%	61
May 12, 2026	14.36	14.45	14.31	14.46	14.46	0.96%	321
May 11, 2026	14.15	14.47	14.15	14.32	14.32	-0.35%	62
May 8, 2026	14.27	14.78	14.27	14.37	14.37	2.07%	1,805
May 7, 2026	13.46	13.84	13.46	14.08	14.08	4.14%	227
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%	-