BIT:3TSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	9.30	9.37	8.56	8.76	8.76	-11.80%	127,633
Apr 1, 2026	9.66	9.99	9.46	9.93	9.93	15.36%	41,482
Mar 31, 2026	8.37	8.82	8.27	8.61	8.61	-0.89%	89,318
Mar 30, 2026	8.68	9.02	8.63	8.69	8.69	-2.29%	58,459
Mar 27, 2026	9.64	9.64	8.70	8.89	8.89	-9.43%	77,763
Mar 26, 2026	10.22	10.35	9.82	9.82	9.82	-8.22%	43,075
Mar 25, 2026	10.78	11.13	10.69	10.69	10.69	3.46%	28,498
Mar 24, 2026	10.29	10.52	9.73	10.34	10.34	5.08%	36,751
Mar 23, 2026	8.67	10.30	8.39	9.84	9.84	0.85%	59,499
Mar 20, 2026	10.36	10.46	9.37	9.75	9.75	-5.44%	46,109
Mar 19, 2026	11.32	11.32	10.19	10.31	10.31	-12.15%	70,834
Mar 18, 2026	12.13	12.13	11.68	11.74	11.74	0.69%	20,110
Mar 17, 2026	11.42	11.85	11.34	11.66	11.66	-1.04%	18,187
Mar 16, 2026	11.57	12.11	11.50	11.78	11.78	1.90%	46,218
Mar 13, 2026	11.55	12.02	11.39	11.56	11.56	-2.55%	15,906
Mar 12, 2026	12.55	12.78	11.53	11.86	11.86	-5.98%	35,384
Mar 11, 2026	11.84	13.31	11.80	12.62	12.62	3.83%	24,148
Mar 10, 2026	11.83	12.33	11.83	12.15	12.15	9.85%	27,897
Mar 9, 2026	11.10	11.38	10.49	11.06	11.06	-7.31%	32,796
Mar 6, 2026	12.52	12.54	11.49	11.93	11.93	-4.67%	51,373
Mar 5, 2026	12.32	12.61	12.13	12.52	12.52	0.42%	33,774
Mar 4, 2026	11.14	12.57	11.09	12.47	12.47	9.76%	83,157
Mar 3, 2026	11.60	11.72	10.82	11.36	11.36	-5.48%	38,892
Mar 2, 2026	10.95	12.14	10.85	12.02	12.02	-1.15%	68,219
Feb 27, 2026	12.67	12.67	12.07	12.16	12.16	-4.75%	43,833
Feb 26, 2026	13.22	13.34	12.58	12.76	12.76	-3.20%	20,343
Feb 25, 2026	12.81	13.68	12.81	13.18	13.18	7.84%	24,382
Feb 24, 2026	11.92	12.57	11.71	12.23	12.23	3.59%	37,661
Feb 23, 2026	12.65	12.82	11.65	11.80	11.80	-9.40%	43,162
Feb 20, 2026	13.20	13.34	12.68	13.03	13.03	-2.31%	38,142
Feb 19, 2026	13.12	13.39	12.45	13.33	13.33	-0.16%	33,200
Feb 18, 2026	13.12	13.40	12.88	13.36	13.36	4.18%	43,253
Feb 17, 2026	13.40	13.40	12.04	12.82	12.82	-4.92%	43,586
Feb 16, 2026	14.00	14.00	13.42	13.48	13.48	-1.09%	1,679
Feb 13, 2026	13.57	13.65	13.02	13.63	13.63	-1.49%	67,460
Feb 12, 2026	14.77	15.43	13.84	13.84	13.84	-4.91%	30,986
Feb 11, 2026	14.23	15.50	14.00	14.55	14.55	3.93%	35,081
Feb 10, 2026	13.58	14.35	13.55	14.00	14.00	2.34%	40,691
Feb 9, 2026	13.30	13.68	12.72	13.68	13.68	4.96%	50,085
Feb 6, 2026	11.70	13.17	11.68	13.04	13.04	9.82%	94,963
Feb 5, 2026	12.94	13.00	11.06	11.87	11.87	-8.97%	94,556
Feb 4, 2026	14.24	14.47	12.90	13.04	13.04	-13.07%	45,987
Feb 3, 2026	14.87	15.00	14.21	15.00	15.00	6.26%	37,234
Feb 2, 2026	14.21	14.52	13.64	14.12	14.12	-11.71%	55,832
Jan 30, 2026	14.47	16.10	14.25	15.99	15.99	12.28%	55,576
Jan 29, 2026	16.47	16.78	13.65	14.24	14.24	-8.80%	67,225
Jan 28, 2026	15.47	15.98	15.28	15.61	15.61	-0.51%	18,618
Jan 27, 2026	16.20	16.22	15.68	15.69	15.69	-4.25%	12,022
Jan 26, 2026	17.05	17.18	16.12	16.39	16.39	-8.05%	17,934
Jan 23, 2026	17.99	18.09	17.20	17.82	17.82	7.72%	36,324