BIT:1XYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	96.43	96.43	96.24	97.25	97.25	1.52%	57
Jun 15, 2026	96.95	96.95	95.60	95.79	95.79	1.29%	54
Jun 12, 2026	94.53	94.53	94.53	94.57	94.57	1.82%	5
Jun 11, 2026	92.88	92.88	92.88	92.88	92.88	-1.47%	-
Jun 10, 2026	94.27	94.27	94.27	94.27	94.27	-0.75%	-
Jun 9, 2026	95.48	95.48	95.32	94.98	94.98	-0.52%	102
Jun 8, 2026	95.12	95.55	95.12	95.48	95.48	-0.19%	119
Jun 5, 2026	95.66	95.66	95.66	95.66	95.66	0.64%	-
Jun 4, 2026	95.05	95.05	95.05	95.05	95.05	-0.04%	-
Jun 3, 2026	95.09	95.09	95.09	95.09	95.09	0.81%	-
Jun 2, 2026	93.60	93.60	93.60	94.33	94.33	1.85%	75
Jun 1, 2026	92.85	92.85	92.85	92.62	92.62	-2.51%	7
May 29, 2026	94.69	94.69	94.69	95.00	95.00	1.66%	7
May 28, 2026	93.45	93.45	93.45	93.45	93.45	-1.68%	-
May 27, 2026	96.53	96.53	96.53	95.05	95.05	-0.50%	10
May 26, 2026	95.49	95.49	95.47	95.53	95.53	-0.80%	20
May 25, 2026	97.37	97.37	96.37	96.30	96.30	1.70%	210
May 22, 2026	94.85	94.85	93.98	94.69	94.69	1.44%	13
May 21, 2026	92.31	92.31	92.28	93.35	93.35	1.06%	50
May 20, 2026	92.15	92.15	92.01	92.37	92.37	0.42%	57
May 19, 2026	93.62	93.62	93.62	91.98	91.98	-1.45%	3
May 18, 2026	93.95	93.96	92.36	93.33	93.33	-1.11%	1,086
May 15, 2026	93.94	94.63	93.94	94.38	94.38	0.29%	137
May 14, 2026	93.26	93.26	93.26	94.11	94.11	-	15
May 13, 2026	96.10	97.78	96.10	94.11	94.11	-1.38%	30
May 12, 2026	95.96	95.96	95.02	95.43	95.43	-0.05%	26
May 11, 2026	96.32	96.32	96.21	95.48	95.48	-1.85%	45
May 8, 2026	97.28	97.28	97.28	97.28	97.28	-3.03%	-
May 7, 2026	100.20	100.20	100.20	100.32	100.32	-1.84%	10
May 6, 2026	100.48	100.48	100.48	102.20	102.20	2.04%	2
May 5, 2026	100.16	100.16	100.16	100.16	100.16	1.12%	-
May 4, 2026	99.70	99.70	99.70	99.05	99.05	-0.51%	9
Apr 30, 2026	98.77	99.08	98.62	99.56	99.56	1.37%	104
Apr 29, 2026	100.42	100.42	99.05	98.21	98.21	-2.95%	112
Apr 28, 2026	108.46	108.46	102.08	101.20	101.20	-2.11%	31
Apr 27, 2026	103.38	103.38	103.38	103.38	103.38	-0.73%	-
Apr 24, 2026	103.88	103.88	103.88	104.14	104.14	-0.23%	4
Apr 23, 2026	103.84	103.84	103.84	104.38	104.38	2.05%	9
Apr 22, 2026	102.28	102.28	102.28	102.28	102.28	0.27%	-
Apr 21, 2026	102.00	102.00	102.00	102.00	102.00	-0.84%	-
Apr 20, 2026	102.86	102.86	102.86	102.86	102.86	-1.06%	-
Apr 17, 2026	106.04	106.04	102.58	103.96	103.96	-2.59%	231
Apr 16, 2026	106.90	108.96	106.90	106.72	106.72	-1.02%	22
Apr 15, 2026	107.82	107.82	107.82	107.82	107.82	-2.21%	-
Apr 14, 2026	110.26	110.26	110.26	110.26	110.26	1.23%	-
Apr 13, 2026	108.92	108.92	108.92	108.92	108.92	-0.78%	-
Apr 10, 2026	109.72	109.72	109.66	109.78	109.78	0.46%	81
Apr 9, 2026	109.50	111.48	109.10	109.28	109.28	-0.33%	113
Apr 8, 2026	109.44	109.76	109.44	109.64	109.64	2.49%	12
Apr 7, 2026	106.62	106.62	106.62	106.98	106.98	2.03%	2