BIT:XHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	2.62	2.64	2.56	2.56	2.56	9.40%	8,000
May 19, 2026	2.34	2.34	2.34	2.34	2.34	-0.85%	500
May 18, 2026	2.36	2.36	2.24	2.36	2.36	-	7,000
May 15, 2026	2.42	2.42	2.36	2.36	2.36	-5.60%	4,000
May 14, 2026	2.50	2.50	2.50	2.50	2.50	0.81%	500
May 13, 2026	2.48	2.48	2.48	2.48	2.48	-	-
May 12, 2026	2.48	2.48	2.48	2.48	2.48	-2.36%	500
May 11, 2026	2.54	2.54	2.54	2.54	2.54	-	-
May 8, 2026	2.54	2.54	2.54	2.54	2.54	-	-
May 7, 2026	2.54	2.54	2.54	2.54	2.54	-0.78%	500
May 6, 2026	2.56	2.56	2.56	2.56	2.56	-0.78%	2,500
May 5, 2026	2.68	2.68	2.50	2.58	2.58	-4.44%	20,000
May 4, 2026	2.70	2.70	2.70	2.70	2.70	-	4,500
Apr 30, 2026	2.74	2.74	2.70	2.70	2.70	-0.74%	3,000
Apr 29, 2026	2.72	2.76	2.68	2.72	2.72	-2.86%	3,000
Apr 28, 2026	3.00	3.00	2.80	2.80	2.80	-4.11%	10,500
Apr 27, 2026	2.82	2.92	2.82	2.92	2.92	7.35%	1,500
Apr 24, 2026	2.78	2.80	2.72	2.72	2.72	-3.55%	6,500
Apr 23, 2026	2.82	2.82	2.82	2.82	2.82	-	-
Apr 22, 2026	2.82	2.82	2.82	2.82	2.82	-	-
Apr 21, 2026	2.82	2.82	2.82	2.82	2.82	-	-
Apr 20, 2026	2.82	2.82	2.82	2.82	2.82	-2.76%	500
Apr 17, 2026	2.90	2.90	2.90	2.90	2.90	-	-
Apr 16, 2026	2.90	2.90	2.90	2.90	2.90	-	-
Apr 15, 2026	2.90	2.90	2.90	2.90	2.90	-	-
Apr 14, 2026	3.10	3.10	2.90	2.90	2.90	-0.68%	5,500
Apr 13, 2026	2.92	2.92	2.92	2.92	2.92	-	-
Apr 10, 2026	2.88	2.92	2.88	2.92	2.92	0.69%	1,000
Apr 9, 2026	2.90	2.90	2.90	2.90	2.90	2.84%	4,000
Apr 8, 2026	2.82	2.82	2.82	2.82	2.82	-	-
Apr 7, 2026	2.82	2.82	2.82	2.82	2.82	0.71%	500
Apr 2, 2026	2.80	2.80	2.80	2.80	2.80	-	-
Apr 1, 2026	2.80	2.80	2.80	2.80	2.80	-0.71%	1,500
Mar 31, 2026	2.82	2.82	2.82	2.82	2.82	-	-
Mar 30, 2026	2.78	2.82	2.78	2.82	2.82	-0.70%	1,500
Mar 27, 2026	3.02	3.06	2.84	2.84	2.84	-2.07%	4,500
Mar 26, 2026	2.80	2.94	2.80	2.90	2.90	5.07%	5,000
Mar 25, 2026	2.76	2.76	2.76	2.76	2.76	-	-
Mar 24, 2026	2.76	2.76	2.76	2.76	2.76	-	-
Mar 23, 2026	2.96	2.96	2.68	2.76	2.76	-5.48%	7,500
Mar 20, 2026	2.72	2.92	2.72	2.92	2.92	7.35%	3,500
Mar 19, 2026	2.72	2.72	2.72	2.72	2.72	-	-
Mar 18, 2026	2.82	2.82	2.68	2.72	2.72	-2.86%	2,500
Mar 17, 2026	2.80	2.80	2.80	2.80	2.80	-	-
Mar 16, 2026	2.80	2.80	2.80	2.80	2.80	-	-
Mar 13, 2026	2.80	2.80	2.80	2.80	2.80	-2.10%	1,000
Mar 12, 2026	2.86	2.86	2.86	2.86	2.86	-	-
Mar 11, 2026	2.86	2.86	2.86	2.86	2.86	-	-
Mar 10, 2026	2.76	2.86	2.76	2.86	2.86	7.52%	3,500
Mar 9, 2026	2.88	2.88	2.66	2.66	2.66	-5.00%	2,000