BIT:STMMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	37.03	38.32	36.64	37.64	37.64	1.46%	6,205,335
Nov 5, 2026	39.88	40.29	35.83	37.10	37.10	-9.33%	10,875,330
Nov 4, 2026	43.25	44.05	40.24	40.91	40.91	-5.13%	7,085,749
Nov 3, 2026	41.64	43.82	41.41	43.12	43.12	-0.22%	3,885,216
Nov 2, 2026	42.30	44.06	41.84	43.22	43.22	3.22%	4,045,828
Oct 30, 2026	43.00	43.19	41.56	41.87	41.87	-5.27%	4,767,366
Oct 29, 2026	43.00	44.54	42.40	44.20	44.20	1.87%	7,597,933
Oct 28, 2026	44.21	44.35	43.08	43.39	43.39	-0.02%	3,198,775
Oct 27, 2026	40.56	43.52	40.52	43.40	43.40	7.11%	4,605,332
Oct 26, 2026	39.30	40.78	39.23	40.52	40.52	2.70%	2,985,824
Oct 23, 2026	40.00	40.28	38.60	39.45	39.45	-1.21%	3,491,488
Oct 22, 2026	40.29	40.92	39.72	39.94	39.94	-4.98%	3,614,491
Oct 21, 2026	41.35	42.09	41.21	42.03	42.03	2.55%	3,116,316
Oct 20, 2026	40.61	41.46	39.71	40.99	40.99	-0.52%	3,713,819
Oct 19, 2026	41.18	41.75	40.48	41.20	41.20	0.11%	2,330,230
Oct 16, 2026	41.80	42.02	40.88	41.16	41.16	-0.59%	3,845,555
Oct 15, 2026	40.21	41.57	39.55	41.40	41.40	-3.82%	8,025,590
Oct 14, 2026	44.39	45.05	42.87	43.05	43.05	-1.77%	3,758,507
Oct 13, 2026	44.20	44.95	42.95	43.82	43.82	-3.85%	4,840,409
Oct 12, 2026	47.00	47.05	45.31	45.58	45.58	-2.11%	2,221,069
Oct 9, 2026	47.50	48.28	46.34	46.56	46.56	-3.02%	3,817,412
Oct 8, 2026	48.99	49.16	47.79	48.01	48.01	-3.75%	3,585,093
Oct 7, 2026	51.68	51.86	49.32	49.88	49.88	-4.07%	4,788,099
Oct 6, 2026	51.50	52.39	51.20	51.99	51.99	2.22%	5,095,177
Oct 5, 2026	50.44	51.10	49.93	50.86	50.86	1.01%	3,728,473
Oct 2, 2026	47.92	50.35	47.78	50.35	50.35	6.67%	6,784,761
Oct 1, 2026	47.77	48.08	46.44	47.20	47.20	0.73%	3,802,722
Sep 30, 2026	46.90	47.47	46.47	46.86	46.86	-0.34%	2,899,929
Sep 29, 2026	47.06	47.95	46.74	47.02	47.02	2.55%	4,345,303
Sep 28, 2026	44.85	46.71	44.71	45.85	45.85	1.61%	3,357,562
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