BIT:1VTRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	14.49	14.49	14.49	14.55	14.55	-0.59%	281
Sep 3, 2026	14.64	14.64	14.64	14.64	14.64	0.03%	-
Sep 2, 2026	14.63	14.63	14.63	14.63	14.63	1.82%	-
Sep 1, 2026	14.30	14.42	14.26	14.37	14.37	2.22%	920
Aug 31, 2026	14.25	14.25	14.25	14.06	14.06	-1.75%	70
Aug 28, 2026	14.31	14.31	14.31	14.31	14.31	-2.24%	-
Aug 27, 2026	14.22	14.37	14.22	14.64	14.64	1.02%	6
Aug 26, 2026	14.48	14.48	14.48	14.49	14.49	1.66%	678
Aug 25, 2026	14.25	14.25	14.25	14.25	14.25	1.70%	-
Aug 24, 2026	13.83	13.83	13.83	14.01	14.01	0.52%	24
Aug 21, 2026	13.94	13.94	13.94	13.94	13.94	-2.27%	-
Aug 20, 2026	14.27	14.27	14.27	14.27	14.27	2.21%	-
Aug 19, 2026	14.06	14.06	14.06	14.06	13.96	-0.48%	-
Aug 18, 2026	14.13	14.13	14.13	14.13	14.02	1.12%	-
Aug 17, 2026	13.97	13.97	13.97	13.97	13.87	0.33%	-
Aug 14, 2026	13.93	13.93	13.93	13.93	13.82	-1.65%	-
Aug 13, 2026	14.16	14.16	14.16	14.16	14.06	0.30%	-
Aug 12, 2026	14.12	14.12	14.12	14.12	14.01	0.26%	-
Aug 11, 2026	14.08	14.08	14.08	14.08	13.98	-0.07%	-
Aug 10, 2026	14.16	14.16	13.98	14.09	13.99	-2.08%	157
Aug 7, 2026	14.08	14.08	14.08	14.39	14.29	-3.64%	169
Aug 6, 2026	14.89	15.73	14.89	14.94	14.83	-1.90%	2,758
Aug 5, 2026	15.19	15.19	15.19	15.23	15.11	-0.01%	25
Aug 4, 2026	15.23	15.23	15.23	15.23	15.12	0.22%	-
Aug 3, 2026	15.64	15.64	15.15	15.19	15.08	-0.16%	240
Jul 31, 2026	15.32	15.32	15.32	15.22	15.11	-0.18%	4
Jul 30, 2026	15.25	15.25	15.25	15.25	15.13	-2.87%	-
Jul 29, 2026	15.62	15.62	15.62	15.70	15.58	0.74%	3
Jul 28, 2026	15.58	15.58	15.58	15.58	15.47	0.76%	-
Jul 27, 2026	15.46	15.46	15.46	15.46	15.35	1.76%	-
Jul 24, 2026	15.19	15.19	15.19	15.19	15.08	1.70%	-
Jul 23, 2026	14.94	14.94	14.94	14.94	14.83	-1.49%	-
Jul 22, 2026	15.18	15.18	15.18	15.17	15.05	0.07%	150
Jul 21, 2026	14.96	15.05	14.96	15.16	15.05	0.44%	864
Jul 20, 2026	15.30	15.30	15.11	15.09	14.98	-1.41%	168
Jul 17, 2026	15.31	15.31	15.31	15.31	15.19	1.11%	-
Jul 16, 2026	14.38	15.08	14.38	15.14	15.03	5.20%	372
Jul 15, 2026	14.39	14.39	14.39	14.39	14.28	1.54%	-
Jul 14, 2026	14.17	14.17	14.17	14.17	14.07	-1.21%	-
Jul 13, 2026	14.73	14.73	14.73	14.35	14.24	0.91%	400
Jul 10, 2026	14.22	14.22	14.22	14.22	14.11	-3.37%	-
Jul 9, 2026	14.71	14.71	14.71	14.71	14.60	1.71%	-
Jul 8, 2026	14.66	14.66	14.66	14.46	14.36	-2.85%	751
Jul 7, 2026	14.89	14.89	14.89	14.89	14.78	1.69%	-
Jul 6, 2026	14.64	14.64	14.64	14.64	14.53	1.33%	-
Jul 3, 2026	14.45	14.45	14.45	14.45	14.34	-0.01%	-
Jul 2, 2026	14.45	14.45	14.45	14.45	14.34	1.70%	-
Jul 1, 2026	14.39	14.39	14.08	14.21	14.10	1.75%	60
Jun 30, 2026	13.96	13.96	13.96	13.96	13.86	-1.15%	-
Jun 29, 2026	14.46	14.46	14.46	14.13	14.02	-1.41%	250