BIT:1WAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	105.40	105.40	105.40	105.10	105.10	1.84%	10
Jun 2, 2026	102.90	102.90	102.90	103.20	103.20	3.88%	214
Jun 1, 2026	106.20	106.20	100.20	99.35	99.35	-4.47%	323
May 29, 2026	104.40	111.00	102.30	104.00	104.00	8.39%	365
May 28, 2026	95.95	95.95	95.95	95.95	95.95	3.56%	-
May 27, 2026	92.65	92.65	92.65	92.65	92.65	-6.27%	-
May 26, 2026	98.85	98.85	98.85	98.85	98.85	4.33%	-
May 25, 2026	94.10	94.40	94.10	94.75	94.75	-0.73%	111
May 22, 2026	95.45	95.45	95.45	95.45	95.45	4.83%	-
May 21, 2026	91.05	91.05	91.05	91.05	91.05	2.30%	-
May 20, 2026	89.00	89.00	89.00	89.00	89.00	4.58%	-
May 19, 2026	87.35	87.35	86.90	85.10	85.10	-3.46%	244
May 18, 2026	88.00	88.00	88.00	88.15	88.15	-1.01%	2
May 15, 2026	89.05	89.05	89.05	89.05	89.05	-5.37%	-
May 14, 2026	94.30	94.30	93.90	94.10	94.10	1.67%	234
May 13, 2026	92.55	92.55	92.55	92.55	92.55	-5.56%	-
May 12, 2026	95.20	95.20	93.60	98.00	98.00	-1.01%	76
May 11, 2026	97.90	97.90	92.85	99.00	99.00	-1.69%	5
May 8, 2026	92.80	93.50	92.00	100.70	100.70	13.53%	53
May 7, 2026	88.70	88.70	88.70	88.70	88.70	6.67%	-
May 6, 2026	84.10	84.10	84.10	83.15	83.15	-1.07%	100
May 5, 2026	82.05	82.35	82.05	84.05	84.05	4.15%	31
May 4, 2026	80.70	80.70	80.70	80.70	80.70	5.15%	-
Apr 30, 2026	78.40	78.45	78.40	76.75	76.75	5.21%	8
Apr 29, 2026	68.80	71.30	68.80	72.95	72.95	2.82%	287
Apr 28, 2026	69.15	69.15	69.15	70.95	70.95	1.87%	166
Apr 27, 2026	71.80	71.80	71.80	69.65	69.65	-5.81%	39
Apr 24, 2026	72.35	74.15	72.35	73.95	73.95	9.56%	40
Apr 23, 2026	67.50	67.50	67.50	67.50	67.50	-7.72%	-
Apr 22, 2026	72.15	72.15	72.15	73.15	73.15	2.09%	1
Apr 21, 2026	71.65	71.65	71.65	71.65	71.65	1.20%	-
Apr 20, 2026	68.25	68.25	68.25	70.80	70.80	0.28%	147
Apr 17, 2026	67.00	68.55	67.00	70.60	70.60	7.87%	288
Apr 16, 2026	65.55	66.80	65.55	65.45	65.45	1.71%	265
Apr 15, 2026	64.95	65.40	64.95	64.35	64.35	0.86%	122
Apr 14, 2026	63.15	63.25	63.15	63.80	63.80	10.29%	39
Apr 13, 2026	57.85	57.85	57.85	57.85	57.85	-3.58%	-
Apr 10, 2026	59.80	59.80	59.80	60.00	60.00	2.30%	168
Apr 9, 2026	58.65	58.65	58.65	58.65	58.65	0.51%	-
Apr 8, 2026	58.35	58.35	58.35	58.35	58.35	5.80%	-
Apr 7, 2026	53.80	53.80	53.80	55.15	55.15	6.67%	47
Apr 2, 2026	51.70	51.70	51.70	51.70	51.70	-0.67%	-
Apr 1, 2026	52.05	52.05	52.05	52.05	52.05	2.36%	-
Mar 31, 2026	50.85	50.85	50.85	50.85	50.85	-6.61%	-
Mar 30, 2026	54.45	54.45	54.45	54.45	54.45	-1.00%	-
Mar 27, 2026	55.00	55.00	55.00	55.00	55.00	-1.35%	-
Mar 26, 2026	55.75	55.75	55.75	55.75	55.75	-4.13%	-
Mar 25, 2026	58.15	58.15	58.15	58.15	58.15	3.75%	-
Mar 24, 2026	56.05	56.05	56.05	56.05	56.05	4.86%	-
Mar 23, 2026	54.55	55.10	54.55	53.45	53.45	1.14%	565