BIT:1VTRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-