BIT:1VTRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	13.93	13.93	13.93	13.93	13.93	-1.65%	-
Aug 13, 2026	14.16	14.16	14.16	14.16	14.16	0.30%	-
Aug 12, 2026	14.12	14.12	14.12	14.12	14.12	0.26%	-
Aug 11, 2026	14.08	14.08	14.08	14.08	14.08	-0.07%	-
Aug 10, 2026	14.16	14.16	13.98	14.09	14.09	-2.08%	157
Aug 7, 2026	14.08	14.08	14.08	14.39	14.39	-3.64%	169
Aug 6, 2026	14.89	15.73	14.89	14.94	14.94	-1.90%	2,758
Aug 5, 2026	15.19	15.19	15.19	15.23	15.23	-0.01%	25
Aug 4, 2026	15.23	15.23	15.23	15.23	15.23	0.22%	-
Aug 3, 2026	15.64	15.64	15.15	15.19	15.19	-0.16%	240
Jul 31, 2026	15.32	15.32	15.32	15.22	15.22	-0.18%	4
Jul 30, 2026	15.25	15.25	15.25	15.25	15.25	-2.87%	-
Jul 29, 2026	15.62	15.62	15.62	15.70	15.70	0.74%	3
Jul 28, 2026	15.58	15.58	15.58	15.58	15.58	0.76%	-
Jul 27, 2026	15.46	15.46	15.46	15.46	15.46	1.76%	-
Jul 24, 2026	15.19	15.19	15.19	15.19	15.19	1.70%	-
Jul 23, 2026	14.94	14.94	14.94	14.94	14.94	-1.49%	-
Jul 22, 2026	15.18	15.18	15.18	15.17	15.17	0.07%	150
Jul 21, 2026	14.96	15.05	14.96	15.16	15.16	0.44%	864
Jul 20, 2026	15.30	15.30	15.11	15.09	15.09	-1.41%	168
Jul 17, 2026	15.31	15.31	15.31	15.31	15.31	1.11%	-
Jul 16, 2026	14.38	15.08	14.38	15.14	15.14	5.20%	372
Jul 15, 2026	14.39	14.39	14.39	14.39	14.39	1.54%	-
Jul 14, 2026	14.17	14.17	14.17	14.17	14.17	-1.21%	-
Jul 13, 2026	14.73	14.73	14.73	14.35	14.35	0.91%	400
Jul 10, 2026	14.22	14.22	14.22	14.22	14.22	-3.37%	-
Jul 9, 2026	14.71	14.71	14.71	14.71	14.71	1.71%	-
Jul 8, 2026	14.66	14.66	14.66	14.46	14.46	-2.85%	751
Jul 7, 2026	14.89	14.89	14.89	14.89	14.89	1.69%	-
Jul 6, 2026	14.64	14.64	14.64	14.64	14.64	1.33%	-
Jul 3, 2026	14.45	14.45	14.45	14.45	14.45	-0.01%	-
Jul 2, 2026	14.45	14.45	14.45	14.45	14.45	1.70%	-
Jul 1, 2026	14.39	14.39	14.08	14.21	14.21	1.75%	60
Jun 30, 2026	13.96	13.96	13.96	13.96	13.96	-1.15%	-
Jun 29, 2026	14.46	14.46	14.46	14.13	14.13	-1.41%	250
Jun 26, 2026	14.39	14.39	14.34	14.33	14.33	0.29%	55
Jun 25, 2026	14.26	14.26	14.26	14.29	14.29	1.69%	1
Jun 24, 2026	14.05	14.05	14.05	14.05	14.05	1.80%	-
Jun 23, 2026	13.21	13.21	13.21	13.80	13.80	3.57%	1
Jun 22, 2026	13.55	13.55	13.55	13.32	13.32	-0.22%	200
Jun 19, 2026	13.35	13.35	13.35	13.35	13.35	1.34%	-
Jun 18, 2026	13.16	13.16	13.09	13.18	13.18	-5.63%	3,300
Jun 17, 2026	13.74	13.74	13.74	13.96	13.96	0.03%	201
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