BIT:STMMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.00	29.01	27.59	28.23	-	-3.62%	4,312,807
Mar 26, 2026	29.03	29.48	28.36	29.29	29.29	1.83%	7,603,390
Mar 25, 2026	27.90	29.10	27.87	28.76	28.76	4.49%	5,337,627
Mar 24, 2026	27.12	27.69	26.38	27.53	27.53	1.93%	3,588,575
Mar 23, 2026	25.93	27.68	25.40	27.01	27.01	0.71%	6,568,725
Mar 20, 2026	28.04	28.50	26.82	26.82	26.74	-3.51%	10,309,620
Mar 19, 2026	28.79	28.83	27.27	27.79	27.71	-4.52%	7,162,000
Mar 18, 2026	29.66	30.15	29.08	29.11	29.02	-0.44%	5,410,060
Mar 17, 2026	29.32	29.76	28.91	29.24	29.15	-0.44%	4,609,303
Mar 16, 2026	28.94	29.71	28.60	29.37	29.28	2.66%	6,539,452
Mar 13, 2026	28.68	29.35	28.42	28.61	28.52	-1.19%	3,725,151
Mar 12, 2026	29.10	29.79	28.61	28.95	28.87	-0.63%	6,001,262
Mar 11, 2026	28.90	29.63	28.75	29.14	29.05	-0.31%	4,787,879
Mar 10, 2026	28.90	29.68	28.46	29.23	29.14	5.62%	7,513,504
Mar 9, 2026	25.94	27.67	25.63	27.67	27.59	1.95%	5,777,764
Mar 6, 2026	28.67	28.68	27.01	27.14	27.06	-5.06%	6,543,548
Mar 5, 2026	28.50	29.73	28.46	28.59	28.50	2.99%	7,986,106
Mar 4, 2026	27.04	27.95	26.82	27.76	27.67	2.36%	3,656,896
Mar 3, 2026	27.76	27.79	26.55	27.12	27.04	-3.75%	5,681,553
Mar 2, 2026	27.26	28.30	26.92	28.17	28.09	-0.83%	4,181,661
Feb 27, 2026	28.95	29.02	28.10	28.41	28.32	-1.54%	3,196,654
Feb 26, 2026	28.87	29.55	28.44	28.85	28.77	-0.07%	3,947,570
Feb 25, 2026	28.81	28.87	28.46	28.87	28.79	0.23%	2,621,043
Feb 24, 2026	28.88	29.57	28.73	28.81	28.72	1.11%	4,771,098
Feb 23, 2026	28.26	28.93	28.02	28.49	28.41	-0.21%	3,684,783
Feb 20, 2026	28.31	28.70	28.04	28.55	28.47	0.92%	3,223,055
Feb 19, 2026	28.69	28.69	28.18	28.29	28.21	-1.72%	2,818,846
Feb 18, 2026	28.01	29.25	28.01	28.79	28.70	3.86%	6,074,200
Feb 17, 2026	27.92	27.97	27.17	27.72	27.63	-0.52%	4,901,073
Feb 16, 2026	28.44	28.44	27.67	27.86	27.78	-2.04%	3,094,355
Feb 13, 2026	28.34	28.68	27.96	28.44	28.36	1.14%	4,562,311
Feb 12, 2026	29.50	29.60	28.07	28.12	28.04	-2.63%	6,397,004
Feb 11, 2026	28.05	29.04	27.73	28.88	28.80	2.90%	6,659,734
Feb 10, 2026	27.35	28.08	27.10	28.07	27.98	2.73%	8,221,602
Feb 9, 2026	26.20	27.40	25.85	27.32	27.24	9.85%	15,554,440
Feb 6, 2026	24.37	25.01	23.86	24.87	24.80	1.22%	6,286,719
Feb 5, 2026	24.53	25.04	24.25	24.57	24.50	1.01%	7,274,928
Feb 4, 2026	23.50	24.53	23.17	24.33	24.25	3.62%	8,111,061
Feb 3, 2026	24.35	24.45	23.37	23.48	23.41	-2.61%	5,230,338
Feb 2, 2026	23.29	24.13	22.82	24.11	24.04	1.15%	6,975,325
Jan 30, 2026	23.80	24.19	23.63	23.83	23.76	1.30%	4,507,190
Jan 29, 2026	25.76	26.22	23.12	23.53	23.46	-5.75%	20,425,610
Jan 28, 2026	25.53	26.11	24.66	24.96	24.89	2.17%	9,098,782
Jan 27, 2026	24.20	24.44	24.06	24.43	24.36	1.77%	2,876,921
Jan 26, 2026	24.50	24.55	23.94	24.01	23.94	-2.58%	2,963,414
Jan 23, 2026	24.74	25.05	24.35	24.64	24.57	0.02%	4,616,888
Jan 22, 2026	24.90	25.15	24.59	24.64	24.56	1.65%	6,322,507
Jan 21, 2026	23.40	24.32	23.25	24.24	24.16	3.26%	4,468,978
Jan 20, 2026	22.93	23.47	22.75	23.47	23.40	1.36%	3,748,091
Jan 19, 2026	23.75	23.76	23.01	23.16	23.09	-4.73%	5,079,518