BIT:UST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	87.77	87.81	86.45	86.91	-	-0.95%	34,265
Mar 5, 2026	87.62	88.10	87.39	87.74	87.74	0.13%	33,062
Mar 4, 2026	86.12	87.66	86.12	87.63	87.63	1.65%	24,974
Mar 3, 2026	86.01	86.42	85.39	86.21	86.21	-0.28%	20,881
Mar 2, 2026	84.92	86.77	84.78	86.45	86.45	0.76%	22,756
Feb 27, 2026	86.05	86.20	85.10	85.80	85.80	-0.42%	29,412
Feb 26, 2026	87.06	87.27	85.69	86.16	86.16	-0.85%	23,588
Feb 25, 2026	86.09	87.18	86.09	86.90	86.90	1.09%	28,019
Feb 24, 2026	85.36	86.13	85.06	85.96	85.96	1.03%	31,442
Feb 23, 2026	85.36	85.90	84.83	85.08	85.08	-1.22%	11,855
Feb 20, 2026	85.96	86.42	85.11	86.13	86.13	0.43%	18,409
Feb 19, 2026	85.89	86.02	85.33	85.76	85.76	-0.34%	47,649
Feb 18, 2026	85.12	86.05	84.88	86.05	86.05	1.64%	12,007
Feb 17, 2026	84.59	85.00	83.90	84.66	84.66	0.24%	16,633
Feb 16, 2026	84.84	85.03	84.33	84.46	84.46	-0.38%	9,325
Feb 13, 2026	84.55	85.09	83.96	84.78	84.78	-	34,133
Feb 12, 2026	86.47	86.61	84.76	84.78	84.78	-1.32%	11,752
Feb 11, 2026	85.84	86.84	85.49	85.91	85.91	-0.30%	17,377
Feb 10, 2026	86.08	86.52	85.98	86.17	86.17	-0.12%	38,301
Feb 9, 2026	85.94	86.27	84.92	86.27	86.27	0.67%	8,865
Feb 6, 2026	84.11	85.70	84.11	85.70	85.70	0.68%	31,784
Feb 5, 2026	85.96	86.10	84.16	85.12	85.12	-0.92%	26,406
Feb 4, 2026	87.09	87.24	85.90	85.91	85.91	-1.66%	15,074
Feb 3, 2026	89.03	89.12	87.31	87.36	87.36	-1.49%	52,697
Feb 2, 2026	86.53	88.70	86.50	88.68	88.68	0.98%	18,228
Jan 30, 2026	87.07	88.07	87.00	87.82	87.82	1.01%	15,705
Jan 29, 2026	88.58	88.74	86.50	86.94	86.94	-1.87%	18,144
Jan 28, 2026	88.72	88.94	88.48	88.60	88.60	0.70%	20,997
Jan 27, 2026	88.61	88.61	87.67	87.98	87.98	-0.10%	12,503
Jan 26, 2026	87.69	88.07	87.17	88.07	88.07	-0.46%	23,289
Jan 23, 2026	88.38	88.79	87.97	88.48	88.48	0.20%	10,128
Jan 22, 2026	88.48	88.83	88.00	88.30	88.30	0.74%	10,028
Jan 21, 2026	86.90	87.94	86.19	87.65	87.65	0.21%	15,646
Jan 20, 2026	87.19	87.47	86.43	87.47	87.47	-0.42%	30,234
Jan 19, 2026	88.09	88.25	87.57	87.84	87.84	-1.85%	37,071
Jan 16, 2026	89.84	89.90	89.26	89.50	89.50	-0.56%	5,392
Jan 15, 2026	89.13	90.30	89.13	90.00	90.00	1.68%	11,135
Jan 14, 2026	89.64	89.68	88.23	88.51	88.51	-1.56%	14,946
Jan 13, 2026	89.67	90.00	89.45	89.91	89.91	0.30%	12,728
Jan 12, 2026	88.89	89.69	88.55	89.64	89.64	-0.06%	13,062
Jan 9, 2026	88.94	89.75	88.88	89.69	89.69	1.20%	18,732
Jan 8, 2026	89.02	89.27	88.48	88.63	88.63	-0.83%	17,666
Jan 7, 2026	88.98	89.51	88.76	89.37	89.37	0.78%	43,242
Jan 6, 2026	88.07	88.83	87.81	88.68	88.68	0.36%	5,254
Jan 5, 2026	87.95	88.60	87.90	88.36	88.36	1.37%	12,861
Jan 2, 2026	88.13	88.58	86.88	87.17	87.17	-1.20%	12,963
Dec 30, 2025	88.00	88.26	87.94	88.23	88.23	0.24%	4,389
Dec 29, 2025	88.19	88.25	87.75	88.02	88.02	-0.01%	6,401
Dec 23, 2025	87.73	88.03	87.51	88.03	88.03	0.09%	7,644
Dec 22, 2025	88.15	88.27	87.65	87.95	87.95	0.26%	12,046