BIT:STMMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	65.11	66.08	64.10	65.18	65.18	-0.78%	5,047,038
Jun 16, 2026	66.97	67.72	65.52	65.69	65.69	-4.05%	5,633,788
Jun 15, 2026	69.34	69.45	67.72	68.46	68.46	1.03%	4,046,346
Jun 12, 2026	66.39	67.76	64.74	67.76	67.76	4.52%	5,706,122
Jun 11, 2026	62.40	65.51	62.38	64.83	64.83	5.71%	4,820,256
Jun 10, 2026	62.93	64.08	61.20	61.33	61.33	-0.23%	6,067,457
Jun 9, 2026	66.00	66.76	61.43	61.47	61.47	-5.94%	6,485,598
Jun 8, 2026	60.20	66.35	59.12	65.35	65.35	4.04%	5,641,804
Jun 5, 2026	65.05	65.36	62.72	62.81	62.81	-5.87%	4,705,176
Jun 4, 2026	68.35	68.40	64.07	66.73	66.73	-2.60%	5,133,964
Jun 3, 2026	68.32	69.70	67.30	68.51	68.51	0.37%	4,384,207
Jun 2, 2026	62.00	68.50	61.96	68.26	68.26	15.11%	9,065,145
Jun 1, 2026	59.60	60.33	57.70	59.30	59.30	0.59%	3,813,266
May 29, 2026	59.68	60.88	58.28	58.95	58.95	-1.40%	4,428,636
May 28, 2026	58.52	60.37	58.03	59.79	59.79	3.09%	4,132,150
May 27, 2026	60.67	61.62	56.75	58.00	58.00	-3.09%	6,319,543
May 26, 2026	58.47	61.04	57.99	59.85	59.85	3.15%	4,714,141
May 25, 2026	58.50	58.87	56.91	58.02	58.02	0.14%	2,771,786
May 22, 2026	56.95	57.98	56.68	57.94	57.94	5.17%	3,898,368
May 21, 2026	55.81	56.11	54.93	55.09	55.09	-0.34%	3,264,859
May 20, 2026	53.06	55.71	53.06	55.28	55.28	6.00%	4,945,075
May 19, 2026	51.30	52.83	50.90	52.15	52.15	-0.50%	4,219,493
May 18, 2026	52.16	54.30	52.15	52.41	52.41	-0.83%	5,092,366
May 15, 2026	53.69	53.69	51.54	52.85	52.85	-4.22%	5,784,317
May 14, 2026	53.50	55.89	53.18	55.18	55.18	5.41%	6,097,303
May 13, 2026	49.42	52.63	49.36	52.35	52.35	9.86%	7,026,316
May 12, 2026	49.67	50.22	47.54	47.65	47.65	-5.29%	4,644,856
May 11, 2026	49.79	50.85	49.48	50.31	50.31	2.63%	3,915,182
May 8, 2026	47.93	49.23	47.42	49.02	49.02	1.69%	3,541,099
May 7, 2026	49.19	49.41	47.91	48.21	48.21	-0.64%	3,515,046
May 6, 2026	49.04	49.56	47.26	48.52	48.52	-0.54%	5,549,389
May 5, 2026	47.08	48.95	46.88	48.78	48.78	3.85%	4,665,586
May 4, 2026	48.00	49.99	46.91	46.97	46.97	2.12%	6,328,681
Apr 30, 2026	44.59	46.00	44.45	46.00	46.00	2.87%	4,779,522
Apr 29, 2026	42.97	45.52	42.95	44.71	44.71	5.96%	7,132,300
Apr 28, 2026	42.42	43.56	41.69	42.20	42.20	-0.40%	4,949,363
Apr 27, 2026	43.96	44.09	42.07	42.37	42.37	-2.34%	3,854,287
Apr 24, 2026	42.82	44.30	42.48	43.38	43.38	1.31%	8,952,454
Apr 23, 2026	39.15	43.09	39.13	42.82	42.82	14.10%	15,577,920
Apr 22, 2026	38.04	38.45	37.42	37.53	37.53	-0.23%	6,147,547
Apr 21, 2026	37.94	38.38	37.28	37.62	37.62	0.87%	4,560,804
Apr 20, 2026	36.95	37.60	36.88	37.29	37.29	0.11%	3,950,563
Apr 17, 2026	35.43	37.25	35.21	37.25	37.25	6.55%	7,249,060
Apr 16, 2026	34.58	34.96	34.07	34.96	34.96	1.57%	5,543,742
Apr 15, 2026	34.54	35.43	34.25	34.42	34.42	-1.06%	4,650,172
Apr 14, 2026	34.30	34.82	34.13	34.79	34.79	2.84%	5,231,056
Apr 13, 2026	33.35	34.01	33.30	33.83	33.83	-0.16%	3,303,481
Apr 10, 2026	33.17	34.10	33.17	33.89	33.89	3.47%	5,529,991
Apr 9, 2026	32.16	32.90	32.01	32.75	32.75	1.63%	4,751,385
Apr 8, 2026	32.46	32.60	31.74	32.23	32.23	6.34%	6,879,328