BIT:SVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	18.23	18.34	18.23	18.40	18.40	1.84%	1,156
Mar 31, 2026	18.07	18.13	18.07	18.07	18.07	0.95%	6,070
Mar 30, 2026	17.77	17.84	17.76	17.90	17.90	0.91%	1,212
Mar 27, 2026	17.76	17.76	17.70	17.74	17.74	-0.72%	401
Mar 26, 2026	17.88	17.88	17.88	17.87	17.87	-0.26%	14
Mar 25, 2026	17.88	17.95	17.88	17.91	17.91	1.63%	106
Mar 24, 2026	17.46	17.57	17.46	17.63	17.63	0.74%	691
Mar 23, 2026	17.09	17.09	17.01	17.50	17.50	0.61%	5,912
Mar 20, 2026	17.55	17.63	17.55	17.39	17.39	-1.08%	449
Mar 19, 2026	17.64	17.70	17.58	17.58	17.58	-2.41%	5,227
Mar 18, 2026	18.01	18.01	18.01	18.01	18.01	-1.10%	-
Mar 17, 2026	18.22	18.22	18.21	18.21	18.21	0.64%	778
Mar 16, 2026	18.08	18.08	18.08	18.10	18.10	0.25%	10
Mar 13, 2026	18.08	18.08	18.03	18.05	18.05	-0.13%	1,828
Mar 12, 2026	18.09	18.09	18.05	18.08	18.08	-0.15%	1,686
Mar 11, 2026	18.14	18.14	18.14	18.10	18.10	-1.20%	463
Mar 10, 2026	18.44	18.46	18.32	18.32	18.32	0.74%	1,211
Mar 9, 2026	17.86	18.00	17.84	18.19	18.19	-0.75%	2,903
Mar 6, 2026	18.33	18.33	18.25	18.33	18.33	-1.56%	1,332
Mar 5, 2026	18.69	18.69	18.69	18.62	18.62	-0.97%	275
Mar 4, 2026	18.85	18.85	18.74	18.80	18.80	0.47%	2,271
Mar 3, 2026	18.78	18.78	18.74	18.71	18.71	-3.04%	239
Mar 2, 2026	19.27	19.27	19.22	19.30	19.30	-1.13%	752
Feb 27, 2026	19.50	19.52	19.49	19.52	19.52	0.44%	668
Feb 26, 2026	19.47	19.47	19.42	19.43	19.43	-0.22%	300
Feb 25, 2026	19.54	19.54	19.52	19.47	19.47	-0.04%	57
Feb 24, 2026	19.31	19.31	19.31	19.48	19.48	0.86%	104
Feb 23, 2026	19.34	19.34	19.30	19.32	19.32	-0.12%	828
Feb 20, 2026	19.29	19.30	19.29	19.34	19.34	0.24%	2,337
Feb 19, 2026	19.38	19.38	19.38	19.29	19.29	-0.17%	52
Feb 18, 2026	19.28	19.28	19.28	19.33	19.33	0.49%	670
Feb 17, 2026	19.13	19.31	19.13	19.23	19.23	0.90%	518
Feb 16, 2026	19.06	19.06	19.06	19.06	19.06	0.05%	-
Feb 13, 2026	19.05	19.05	19.05	19.05	19.05	0.64%	-
Feb 12, 2026	18.97	18.97	18.93	18.93	18.93	0.06%	3,884
Feb 11, 2026	18.87	18.87	18.87	18.92	18.92	-0.07%	150
Feb 10, 2026	18.94	18.94	18.94	18.93	18.93	0.38%	13
Feb 9, 2026	18.86	18.86	18.86	18.86	18.86	-0.15%	-
Feb 6, 2026	18.67	18.70	18.67	18.89	18.89	0.25%	5,457
Feb 5, 2026	18.83	18.84	18.83	18.84	18.84	-0.15%	1,805
Feb 4, 2026	18.67	18.67	18.63	18.87	18.87	1.01%	3,717
Feb 3, 2026	18.76	18.76	18.67	18.68	18.68	-0.27%	582
Feb 2, 2026	18.44	18.72	18.44	18.73	18.73	1.46%	87
Jan 30, 2026	18.46	18.46	18.46	18.46	18.46	0.47%	11
Jan 29, 2026	18.21	18.35	18.19	18.37	18.37	0.82%	529
Jan 28, 2026	18.27	18.28	18.22	18.22	18.22	-1.74%	561
Jan 27, 2026	18.52	18.52	18.50	18.54	18.54	0.72%	401
Jan 26, 2026	18.36	18.43	18.36	18.41	18.41	-0.10%	5,483
Jan 23, 2026	18.60	18.60	18.43	18.43	18.43	-0.55%	318
Jan 22, 2026	18.59	18.61	18.53	18.53	18.53	0.41%	2,336