BIT:STMMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	46.20	46.48	45.01	45.13	45.13	0.52%	2,775,160
Sep 24, 2026	45.88	45.89	44.58	44.89	44.89	-2.73%	2,313,686
Sep 23, 2026	46.90	47.05	45.27	46.15	46.15	-0.99%	2,972,049
Sep 22, 2026	45.21	46.67	44.77	46.61	46.61	4.37%	4,179,736
Sep 21, 2026	44.06	45.05	44.06	44.66	44.66	3.02%	3,690,414
Sep 18, 2026	43.22	43.65	43.03	43.43	43.35	2.30%	5,088,552
Sep 17, 2026	42.33	43.20	41.94	42.46	42.38	-0.40%	3,793,444
Sep 16, 2026	42.27	43.00	42.24	42.63	42.55	2.02%	3,125,825
Sep 15, 2026	41.75	42.30	41.23	41.78	41.70	0.04%	2,762,740
Sep 14, 2026	43.50	43.50	41.36	41.77	41.69	-6.50%	5,515,622
Sep 11, 2026	43.74	44.70	43.51	44.67	44.59	2.38%	3,001,305
Sep 10, 2026	44.72	45.03	43.10	43.63	43.55	-2.00%	3,093,760
Sep 9, 2026	45.19	45.29	43.72	44.52	44.44	-1.11%	2,760,682
Sep 8, 2026	46.10	46.39	44.74	45.02	44.94	-3.41%	3,662,849
Sep 7, 2026	45.57	46.72	45.56	46.61	46.53	4.01%	3,539,458
Sep 4, 2026	44.32	45.36	44.21	44.82	44.73	1.85%	3,908,958
Sep 3, 2026	43.81	44.59	43.02	44.00	43.92	0.69%	3,216,739
Sep 2, 2026	42.50	43.94	42.45	43.70	43.62	3.33%	3,017,781
Sep 1, 2026	43.39	44.15	41.84	42.29	42.21	-1.72%	3,802,684
Aug 31, 2026	43.10	43.93	42.96	43.03	42.95	-0.72%	2,728,256
Aug 28, 2026	43.99	44.19	43.16	43.34	43.26	-0.54%	2,879,706
Aug 27, 2026	43.48	44.53	43.22	43.58	43.50	2.92%	4,568,326
Aug 26, 2026	42.58	43.05	42.12	42.34	42.26	-0.55%	2,296,673
Aug 25, 2026	43.18	43.19	42.17	42.58	42.50	0.77%	2,372,806
Aug 24, 2026	42.82	43.29	41.99	42.25	42.17	-1.96%	2,770,041
Aug 21, 2026	43.60	43.84	42.79	43.10	43.02	0.20%	2,510,772
Aug 20, 2026	44.10	44.11	42.61	43.01	42.93	-2.16%	4,013,724
Aug 19, 2026	45.41	45.61	43.75	43.96	43.88	-3.02%	6,165,794
Aug 18, 2026	47.90	47.94	45.19	45.33	45.25	-7.57%	7,065,526
Aug 17, 2026	48.22	49.10	47.90	49.04	48.95	5.03%	4,934,253
Aug 14, 2026	47.09	47.59	46.63	46.69	46.61	-1.94%	3,059,941
Aug 13, 2026	48.00	48.00	46.95	47.62	47.53	-0.91%	3,743,345
Aug 12, 2026	48.40	49.19	47.98	48.05	47.96	0.58%	4,089,878
Aug 11, 2026	47.37	48.58	47.24	47.78	47.69	-	2,832,118
Aug 10, 2026	48.60	49.57	47.78	47.78	47.69	-0.95%	3,940,565
Aug 7, 2026	46.62	48.52	46.58	48.24	48.15	3.14%	4,017,448
Aug 6, 2026	45.71	47.34	45.21	46.77	46.68	1.28%	4,090,576
Aug 5, 2026	47.35	47.40	45.75	46.18	46.09	-1.59%	4,462,071
Aug 4, 2026	46.20	47.62	46.07	46.92	46.84	3.60%	5,413,258
Aug 3, 2026	46.25	46.28	44.03	45.29	45.21	-0.85%	5,683,363
Jul 31, 2026	47.50	48.18	45.45	45.68	45.60	0.09%	6,677,927
Jul 30, 2026	42.76	45.95	42.68	45.64	45.56	6.35%	6,370,784
Jul 29, 2026	43.43	44.62	42.42	42.92	42.84	-3.55%	7,583,765
Jul 28, 2026	45.18	46.25	43.06	44.50	44.41	-3.05%	9,013,687
Jul 27, 2026	46.69	48.01	45.45	45.90	45.81	-1.90%	7,301,606
Jul 24, 2026	47.24	48.59	46.15	46.79	46.70	-2.41%	6,387,250
Jul 23, 2026	50.68	51.48	47.00	47.94	47.85	-17.70%	19,746,787
Jul 22, 2026	56.70	58.29	56.28	58.25	58.14	1.71%	4,522,729
Jul 21, 2026	55.96	57.30	55.83	57.27	57.17	4.34%	3,780,143
Jul 20, 2026	54.51	55.30	53.85	54.89	54.79	2.04%	2,471,279