BIT:1WY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	20.99	20.99	20.99	20.99	20.99	2.49%	-
May 26, 2026	20.48	20.48	20.48	20.48	20.48	-0.15%	-
May 25, 2026	20.51	20.51	20.51	20.51	20.51	1.08%	-
May 22, 2026	20.29	20.29	20.29	20.29	20.29	1.05%	-
May 21, 2026	20.08	20.08	20.08	20.08	20.08	0.80%	-
May 20, 2026	19.92	19.92	19.92	19.92	19.92	0.50%	-
May 19, 2026	19.82	19.82	19.82	19.82	19.82	0.66%	-
May 18, 2026	19.69	19.69	19.69	19.69	19.69	0.54%	-
May 15, 2026	19.59	19.59	19.59	19.59	19.59	-1.80%	-
May 14, 2026	19.95	19.95	19.95	19.95	19.95	0.13%	-
May 13, 2026	19.92	19.92	19.92	19.92	19.92	-0.70%	-
May 12, 2026	20.06	20.06	20.06	20.06	20.06	0.05%	-
May 11, 2026	20.05	20.05	20.05	20.05	20.05	-0.59%	-
May 8, 2026	20.17	20.17	20.17	20.17	20.17	-1.85%	-
May 7, 2026	20.55	20.55	20.55	20.55	20.55	-0.63%	-
May 6, 2026	20.68	20.68	20.68	20.68	20.68	1.87%	-
May 5, 2026	20.30	20.30	20.30	20.30	20.30	-0.34%	-
May 4, 2026	20.37	20.37	20.37	20.37	20.37	-3.37%	-
Apr 30, 2026	21.08	21.08	21.08	21.08	21.08	0.72%	-
Apr 29, 2026	20.93	20.93	20.93	20.93	20.93	-2.65%	-
Apr 28, 2026	21.50	21.50	21.50	21.50	21.50	0.99%	-
Apr 27, 2026	21.29	21.29	21.29	21.29	21.29	-0.56%	-
Apr 24, 2026	21.41	21.41	21.41	21.41	21.41	0.14%	-
Apr 23, 2026	21.38	21.38	21.38	21.38	21.38	1.47%	-
Apr 22, 2026	21.07	21.07	21.07	21.07	21.07	-1.95%	-
Apr 21, 2026	21.49	21.49	21.49	21.49	21.49	-0.69%	-
Apr 20, 2026	21.64	21.64	21.64	21.64	21.64	2.66%	-
Apr 17, 2026	21.08	21.08	21.08	21.08	21.08	2.93%	-
Apr 16, 2026	20.48	20.48	20.48	20.48	20.48	-0.87%	-
Apr 15, 2026	20.66	20.66	20.66	20.66	20.66	-1.76%	-
Apr 14, 2026	21.03	21.03	21.03	21.03	21.03	0.05%	-
Apr 13, 2026	21.02	21.02	21.02	21.02	21.02	-0.66%	-
Apr 10, 2026	21.16	21.16	21.16	21.16	21.16	-0.52%	-
Apr 9, 2026	21.27	21.27	21.27	21.27	21.27	-0.37%	-
Apr 8, 2026	21.35	21.35	21.35	21.35	21.35	3.54%	-
Apr 7, 2026	20.62	20.62	20.62	20.62	20.62	-2.51%	-
Apr 2, 2026	21.15	21.15	21.15	21.15	21.15	0.81%	-
Apr 1, 2026	20.98	20.98	20.98	20.98	20.98	-1.27%	-
Mar 31, 2026	21.25	21.25	21.25	21.25	21.25	-0.93%	-
Mar 30, 2026	21.45	21.45	21.45	21.45	21.45	4.13%	-
Mar 27, 2026	20.60	20.60	20.60	20.60	20.60	0.39%	-
Mar 26, 2026	20.52	20.52	20.52	20.52	20.52	0.84%	-
Mar 25, 2026	20.35	20.35	20.35	20.35	20.35	-1.12%	-
Mar 24, 2026	20.58	20.58	20.58	20.58	20.58	2.80%	-
Mar 23, 2026	20.02	20.02	20.02	20.02	20.02	2.04%	-
Mar 20, 2026	19.62	19.62	19.62	19.62	19.62	-2.63%	-
Mar 19, 2026	20.15	20.15	20.15	20.15	20.15	-2.14%	-
Mar 18, 2026	20.59	20.59	20.59	20.59	20.59	-1.95%	-
Mar 17, 2026	21.00	21.00	21.00	21.00	21.00	1.45%	-
Mar 16, 2026	20.70	20.70	20.70	20.70	20.70	1.57%	-