BIT:XHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	2.24	2.24	2.24	2.24	2.24	-	-
Nov 3, 2026	2.22	2.24	2.22	2.24	2.24	0.90%	7,000
Nov 2, 2026	2.22	2.22	2.22	2.22	2.22	2.78%	1,000
Oct 30, 2026	2.20	2.20	2.16	2.16	2.16	0.93%	4,500
Oct 29, 2026	2.16	2.16	2.14	2.14	2.14	-1.83%	1,000
Oct 28, 2026	2.24	2.24	2.18	2.18	2.18	-5.22%	1,500
Oct 27, 2026	2.14	2.30	2.14	2.30	2.30	10.58%	10,000
Oct 26, 2026	2.08	2.08	2.08	2.08	2.08	-	500
Oct 23, 2026	2.10	2.10	2.08	2.08	2.08	0.97%	2,000
Oct 22, 2026	2.08	2.10	2.06	2.06	2.06	-1.90%	5,500
Oct 21, 2026	2.16	2.22	2.10	2.10	2.10	-4.55%	5,000
Oct 20, 2026	2.20	2.20	2.20	2.20	2.20	-	-
Oct 19, 2026	2.20	2.20	2.20	2.20	2.20	-	-
Oct 16, 2026	2.20	2.20	2.20	2.20	2.20	1.85%	500
Oct 15, 2026	2.26	2.26	2.16	2.16	2.16	-5.26%	4,000
Oct 14, 2026	2.28	2.28	2.28	2.28	2.28	-1.72%	500
Oct 13, 2026	2.32	2.32	2.32	2.32	2.32	-2.52%	500
Oct 12, 2026	2.38	2.38	2.38	2.38	2.38	-	1,000
Oct 9, 2026	2.38	2.38	2.38	2.38	2.38	0.85%	500
Oct 8, 2026	2.38	2.38	2.36	2.36	2.36	2.61%	4,000
Oct 7, 2026	2.24	2.34	2.24	2.30	2.30	0.88%	7,000
Oct 6, 2026	2.38	2.38	2.26	2.28	2.28	-1.72%	23,000
Oct 5, 2026	2.28	2.38	2.06	2.32	2.32	-0.85%	45,000
Oct 2, 2026	2.32	2.34	2.32	2.34	2.34	1.74%	1,500
Oct 1, 2026	2.50	2.50	2.26	2.30	2.30	-10.85%	13,000
Sep 30, 2026	2.62	2.66	2.50	2.58	2.58	-3.73%	11,000
Sep 29, 2026	2.62	2.68	2.62	2.68	2.68	3.08%	7,000
Sep 28, 2026	2.44	2.62	2.44	2.60	2.60	8.33%	16,000
Sep 25, 2026	2.34	2.58	2.34	2.40	2.40	-2.44%	15,000
Sep 24, 2026	2.34	2.46	2.34	2.46	2.46	6.96%	6,000
Sep 23, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Sep 22, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Sep 21, 2026	2.30	2.30	2.30	2.30	2.30	-0.86%	1,000
Sep 18, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Sep 17, 2026	2.24	2.32	2.24	2.32	2.32	2.65%	2,000
Sep 16, 2026	2.26	2.26	2.26	2.26	2.26	-	-
Sep 15, 2026	2.26	2.26	2.26	2.26	2.26	-	-
Sep 14, 2026	2.26	2.26	2.26	2.26	2.26	-0.88%	2,500
Sep 11, 2026	2.30	2.30	2.24	2.28	2.28	-2.56%	3,500
Sep 10, 2026	2.26	2.34	2.26	2.34	2.34	0.86%	1,500
Sep 9, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Sep 8, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Sep 7, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Sep 4, 2026	2.32	2.32	2.32	2.32	2.32	-	500
Sep 3, 2026	2.30	2.32	2.26	2.32	2.32	-0.85%	3,500
Sep 2, 2026	2.34	2.34	2.34	2.34	2.34	1.74%	500
Sep 1, 2026	2.30	2.30	2.30	2.30	2.30	-2.54%	500
Aug 31, 2026	2.36	2.36	2.36	2.36	2.36	1.72%	1,000
Aug 28, 2026	2.32	2.32	2.32	2.32	2.32	0.87%	500
Aug 27, 2026	2.30	2.30	2.30	2.30	2.30	-0.86%	500