BIT:1W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	88.94	88.94	88.94	88.94	88.94	0.57%	-
Oct 1, 2026	88.44	88.44	88.44	88.44	88.44	-3.11%	-
Sep 30, 2026	91.28	91.28	91.28	91.28	91.28	4.46%	-
Sep 29, 2026	87.38	87.38	87.38	87.38	87.38	2.58%	-
Sep 28, 2026	85.18	85.18	85.18	85.18	85.18	-0.26%	-
Sep 25, 2026	85.40	85.40	85.40	85.40	85.40	-0.16%	-
Sep 24, 2026	85.54	85.54	85.54	85.54	85.54	-1.81%	-
Sep 23, 2026	87.12	87.12	87.12	87.12	87.12	-6.46%	-
Sep 22, 2026	93.14	93.14	93.14	93.14	93.14	0.30%	-
Sep 21, 2026	92.86	92.86	92.86	92.86	92.86	2.93%	-
Sep 18, 2026	90.22	90.22	90.22	90.22	90.22	0.18%	-
Sep 17, 2026	90.06	90.06	90.06	90.06	90.06	-1.64%	-
Sep 16, 2026	91.56	91.56	91.56	91.56	91.56	3.97%	-
Sep 15, 2026	88.06	88.06	88.06	88.06	88.06	0.16%	-
Sep 14, 2026	87.92	87.92	87.92	87.92	87.92	2.04%	-
Sep 11, 2026	86.16	86.16	86.16	86.16	86.16	3.19%	-
Sep 10, 2026	83.50	83.50	83.50	83.50	83.50	-5.22%	-
Sep 9, 2026	88.10	88.10	88.10	88.10	88.10	4.04%	-
Sep 8, 2026	84.68	84.68	84.68	84.68	84.68	-4.73%	-
Sep 7, 2026	88.88	88.88	88.88	88.88	88.88	4.79%	-
Sep 4, 2026	84.82	84.82	84.82	84.82	84.82	-0.16%	-
Sep 3, 2026	84.96	84.96	84.96	84.96	84.96	4.76%	-
Sep 2, 2026	81.10	81.10	81.10	81.10	81.10	-2.57%	-
Sep 1, 2026	83.24	83.24	83.24	83.24	83.24	-2.44%	-
Aug 31, 2026	85.32	85.32	85.32	85.32	85.32	-5.56%	-
Aug 28, 2026	90.34	90.34	90.34	90.34	90.34	-0.42%	-
Aug 27, 2026	90.72	90.72	90.72	90.72	90.72	1.32%	-
Aug 26, 2026	89.54	89.54	89.54	89.54	89.54	-0.04%	-
Aug 25, 2026	89.58	89.58	89.58	89.58	89.58	0.25%	-
Aug 24, 2026	89.36	89.36	89.36	89.36	89.36	2.52%	-
Aug 21, 2026	87.16	87.16	87.16	87.16	87.16	-2.70%	-
Aug 20, 2026	89.58	89.58	89.58	89.58	89.58	-2.38%	-
Aug 19, 2026	91.76	91.76	91.76	91.76	91.76	2.73%	-
Aug 18, 2026	89.32	89.32	89.32	89.32	89.32	2.41%	-
Aug 17, 2026	87.22	87.22	87.22	87.22	87.22	-2.04%	-
Aug 14, 2026	89.04	89.04	89.04	89.04	89.04	1.25%	-
Aug 13, 2026	87.94	87.94	87.94	87.94	87.94	-2.96%	-
Aug 12, 2026	90.62	90.62	90.62	90.62	90.62	0.13%	-
Aug 11, 2026	90.50	90.50	90.50	90.50	90.50	-2.14%	-
Aug 10, 2026	92.48	92.48	92.48	92.48	92.48	-0.62%	-
Aug 7, 2026	93.06	93.06	93.06	93.06	93.06	1.24%	-
Aug 6, 2026	91.92	91.92	91.92	91.92	91.92	-3.12%	-
Aug 5, 2026	96.58	96.58	96.58	94.88	94.88	-3.54%	174
Aug 4, 2026	98.36	98.36	98.36	98.36	98.36	28.47%	-
Aug 3, 2026	76.56	76.56	76.56	76.56	76.56	2.96%	-
Jul 31, 2026	74.36	74.36	74.36	74.36	74.36	-3.50%	-
Jul 30, 2026	76.96	76.96	76.96	77.06	77.06	-1.33%	175
Jul 29, 2026	78.10	78.10	78.10	78.10	78.10	-4.94%	-
Jul 28, 2026	82.16	82.16	82.16	82.16	82.16	2.32%	-
Jul 27, 2026	80.30	80.30	80.30	80.30	80.30	7.01%	-