BIT:STMMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	47.09	47.59	46.63	46.69	46.69	-1.94%	3,059,941
Aug 13, 2026	48.00	48.00	46.95	47.62	47.62	-0.91%	3,743,345
Aug 12, 2026	48.40	49.19	47.98	48.05	48.05	0.58%	4,089,878
Aug 11, 2026	47.37	48.58	47.24	47.78	47.78	-	2,832,118
Aug 10, 2026	48.60	49.57	47.78	47.78	47.78	-0.95%	3,940,565
Aug 7, 2026	46.62	48.52	46.58	48.24	48.24	3.14%	4,017,448
Aug 6, 2026	45.71	47.34	45.21	46.77	46.77	1.28%	4,090,576
Aug 5, 2026	47.35	47.40	45.75	46.18	46.18	-1.59%	4,462,071
Aug 4, 2026	46.20	47.62	46.07	46.92	46.92	3.60%	5,413,258
Aug 3, 2026	46.25	46.28	44.03	45.29	45.29	-0.85%	5,683,363
Jul 31, 2026	47.50	48.18	45.45	45.68	45.68	0.09%	6,677,927
Jul 30, 2026	42.76	45.95	42.68	45.64	45.64	6.35%	6,370,784
Jul 29, 2026	43.43	44.62	42.42	42.92	42.92	-3.55%	7,583,765
Jul 28, 2026	45.18	46.25	43.06	44.50	44.50	-3.05%	9,013,687
Jul 27, 2026	46.69	48.01	45.45	45.90	45.90	-1.90%	7,301,606
Jul 24, 2026	47.24	48.59	46.15	46.79	46.79	-2.41%	6,387,250
Jul 23, 2026	50.68	51.48	47.00	47.94	47.94	-17.70%	19,746,787
Jul 22, 2026	56.70	58.29	56.28	58.25	58.25	1.71%	4,522,729
Jul 21, 2026	55.96	57.30	55.83	57.27	57.27	4.34%	3,780,143
Jul 20, 2026	54.51	55.30	53.85	54.89	54.89	2.04%	2,471,279
Jul 17, 2026	52.90	54.17	51.35	53.79	53.79	-4.00%	7,769,177
Jul 16, 2026	59.12	59.30	55.37	56.03	56.03	-4.84%	6,287,755
Jul 15, 2026	62.13	62.45	58.18	58.88	58.88	-3.99%	4,429,397
Jul 14, 2026	60.85	63.66	60.12	61.33	61.33	-0.36%	4,915,488
Jul 13, 2026	60.00	61.70	59.85	61.55	61.55	-0.76%	3,230,128
Jul 10, 2026	62.14	62.82	61.16	62.02	62.02	-1.01%	3,268,033
Jul 9, 2026	60.52	62.76	60.22	62.65	62.65	7.15%	5,117,612
Jul 8, 2026	58.66	59.76	57.92	58.47	58.47	0.19%	4,632,557
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