BIT:1VTRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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