BIT:1VTRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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