BIT:STMMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	58.52	59.88	58.41	59.42	-	2.45%	294,483
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
Apr 7, 2026	30.01	31.07	29.86	30.31	30.31	4.21%	10,133,560
Apr 2, 2026	29.05	29.55	28.26	29.08	29.08	-2.82%	7,999,607
Apr 1, 2026	29.70	30.02	29.18	29.93	29.93	4.63%	6,661,940
Mar 31, 2026	27.50	28.76	26.90	28.60	28.60	2.47%	7,223,678
Mar 30, 2026	28.12	28.86	27.67	27.91	27.91	-2.00%	4,022,725
Mar 27, 2026	29.00	29.01	27.59	28.48	28.48	-2.75%	7,212,117
Mar 26, 2026	29.03	29.48	28.36	29.29	29.29	1.83%	7,603,390
Mar 25, 2026	27.90	29.10	27.87	28.76	28.76	4.49%	5,337,627
Mar 24, 2026	27.12	27.69	26.38	27.53	27.53	1.93%	3,588,575
Mar 23, 2026	25.93	27.68	25.40	27.01	27.01	1.00%	6,568,725
Mar 20, 2026	28.04	28.50	26.82	26.82	26.74	-3.51%	10,309,620
Mar 19, 2026	28.79	28.83	27.27	27.79	27.71	-4.52%	7,162,000
Mar 18, 2026	29.66	30.15	29.08	29.11	29.02	-0.44%	5,410,060
Mar 17, 2026	29.32	29.76	28.91	29.24	29.15	-0.44%	4,609,303