BIT:STMMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	61.28	61.47	58.36	58.36	58.36	-8.05%	6,968,878
Jul 6, 2026	62.00	63.98	61.42	63.47	63.47	1.12%	3,483,575
Jul 3, 2026	61.02	62.90	61.02	62.77	62.77	1.50%	2,029,465
Jul 2, 2026	61.20	64.07	61.01	61.84	61.84	-0.85%	4,809,884
Jul 1, 2026	65.00	65.57	61.84	62.37	62.37	-3.33%	4,245,754
Jun 30, 2026	65.99	65.99	64.18	64.52	64.52	1.46%	3,504,029
Jun 29, 2026	63.21	65.26	61.23	63.59	63.59	1.58%	4,663,988
Jun 26, 2026	63.22	63.87	62.14	62.60	62.60	-3.77%	3,860,355
Jun 25, 2026	65.92	66.76	62.75	65.05	65.05	2.75%	6,405,939
Jun 24, 2026	64.31	64.89	61.80	63.31	63.31	-0.30%	3,328,203
Jun 23, 2026	65.63	66.20	63.03	63.50	63.50	-8.44%	6,529,656
Jun 22, 2026	68.03	70.86	68.03	69.35	69.35	2.06%	4,306,662
Jun 19, 2026	67.50	68.26	67.18	68.03	67.95	0.18%	5,237,162
Jun 18, 2026	65.25	68.35	64.81	67.91	67.83	4.19%	4,901,730
Jun 17, 2026	65.11	66.08	64.10	65.18	65.10	-0.78%	5,047,038
Jun 16, 2026	66.97	67.72	65.52	65.69	65.61	-4.05%	5,633,788
Jun 15, 2026	69.34	69.45	67.72	68.46	68.38	1.03%	4,046,346
Jun 12, 2026	66.39	67.76	64.74	67.76	67.68	4.52%	5,706,122
Jun 11, 2026	62.40	65.51	62.38	64.83	64.76	5.71%	4,820,256
Jun 10, 2026	62.93	64.08	61.20	61.33	61.26	-0.23%	6,067,457
Jun 9, 2026	66.00	66.76	61.43	61.47	61.40	-5.94%	6,485,598
Jun 8, 2026	60.20	66.35	59.12	65.35	65.27	4.04%	5,641,804
Jun 5, 2026	65.05	65.36	62.72	62.81	62.74	-5.87%	4,705,176
Jun 4, 2026	68.35	68.40	64.07	66.73	66.65	-2.60%	5,133,964
Jun 3, 2026	68.32	69.70	67.30	68.51	68.43	0.37%	4,384,207
Jun 2, 2026	62.00	68.50	61.96	68.26	68.18	15.11%	9,065,145
Jun 1, 2026	59.60	60.33	57.70	59.30	59.23	0.59%	3,813,266
May 29, 2026	59.68	60.88	58.28	58.95	58.88	-1.40%	4,428,636
May 28, 2026	58.52	60.37	58.03	59.79	59.72	3.09%	4,132,150
May 27, 2026	60.67	61.62	56.75	58.00	57.93	-3.09%	6,319,543
May 26, 2026	58.47	61.04	57.99	59.85	59.78	3.15%	4,714,141
May 25, 2026	58.50	58.87	56.91	58.02	57.95	0.14%	2,771,786
May 22, 2026	56.95	57.98	56.68	57.94	57.87	5.17%	3,898,368
May 21, 2026	55.81	56.11	54.93	55.09	55.03	-0.34%	3,264,859
May 20, 2026	53.06	55.71	53.06	55.28	55.22	6.00%	4,945,075
May 19, 2026	51.30	52.83	50.90	52.15	52.09	-0.50%	4,219,493
May 18, 2026	52.16	54.30	52.15	52.41	52.35	-0.83%	5,092,366
May 15, 2026	53.69	53.69	51.54	52.85	52.79	-4.22%	5,784,317
May 14, 2026	53.50	55.89	53.18	55.18	55.12	5.41%	6,097,303
May 13, 2026	49.42	52.63	49.36	52.35	52.29	9.86%	7,026,316
May 12, 2026	49.67	50.22	47.54	47.65	47.60	-5.29%	4,644,856
May 11, 2026	49.79	50.85	49.48	50.31	50.25	2.63%	3,915,182
May 8, 2026	47.93	49.23	47.42	49.02	48.96	1.69%	3,541,099
May 7, 2026	49.19	49.41	47.91	48.21	48.15	-0.64%	3,515,046
May 6, 2026	49.04	49.56	47.26	48.52	48.46	-0.54%	5,549,389
May 5, 2026	47.08	48.95	46.88	48.78	48.72	3.85%	4,665,586
May 4, 2026	48.00	49.99	46.91	46.97	46.92	2.12%	6,328,681
Apr 30, 2026	44.59	46.00	44.45	46.00	45.94	2.87%	4,779,522
Apr 29, 2026	42.97	45.52	42.95	44.71	44.66	5.96%	7,132,300
Apr 28, 2026	42.42	43.56	41.69	42.20	42.15	-0.40%	4,949,363