BIT:XHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	2.54	2.56	2.42	2.42	2.42	-2.42%	7,000
Jul 27, 2026	2.54	2.54	2.44	2.48	2.48	6.90%	9,500
Jul 24, 2026	2.34	2.34	2.32	2.32	2.32	-1.69%	3,000
Jul 23, 2026	2.36	2.36	2.36	2.36	2.36	-	-
Jul 22, 2026	2.38	2.40	2.36	2.36	2.36	-	3,000
Jul 21, 2026	2.36	2.36	2.36	2.36	2.36	-0.84%	1,500
Jul 20, 2026	2.38	2.38	2.38	2.38	2.38	-0.83%	500
Jul 17, 2026	2.52	2.52	2.40	2.40	2.40	-2.44%	4,000
Jul 16, 2026	2.46	2.46	2.46	2.46	2.46	-0.81%	2,500
Jul 15, 2026	2.56	2.56	2.48	2.48	2.48	2.48%	12,500
Jul 14, 2026	2.48	2.48	2.42	2.42	2.42	-3.20%	8,000
Jul 13, 2026	2.56	2.56	2.48	2.50	2.50	0.81%	4,000
Jul 10, 2026	2.52	2.52	2.48	2.48	2.48	-3.88%	4,000
Jul 9, 2026	2.58	2.58	2.58	2.58	2.58	-	-
Jul 8, 2026	2.58	2.58	2.58	2.58	2.58	-	-
Jul 7, 2026	2.58	2.58	2.58	2.58	2.58	1.57%	500
Jul 6, 2026	2.54	2.54	2.52	2.54	2.54	0.79%	5,000
Jul 3, 2026	2.54	2.58	2.52	2.52	2.52	-2.33%	5,000
Jul 2, 2026	2.48	2.58	2.48	2.58	2.58	1.57%	5,500
Jul 1, 2026	2.54	2.54	2.54	2.54	2.54	-2.31%	2,500
Jun 30, 2026	2.54	2.60	2.54	2.60	2.60	4.00%	5,500
Jun 29, 2026	2.60	2.62	2.44	2.50	2.50	-3.85%	9,500
Jun 26, 2026	2.68	2.68	2.60	2.60	2.60	-2.99%	6,500
Jun 25, 2026	2.78	2.78	2.68	2.68	2.68	-4.29%	2,000
Jun 24, 2026	2.72	2.80	2.72	2.80	2.80	3.70%	5,000
Jun 23, 2026	2.72	2.72	2.66	2.70	2.70	-1.46%	6,000
Jun 22, 2026	2.74	2.86	2.74	2.74	2.74	2.24%	18,000
Jun 19, 2026	2.84	2.92	2.66	2.68	2.68	-8.22%	18,500
Jun 18, 2026	3.18	3.18	2.92	2.92	2.92	-5.19%	24,000
Jun 17, 2026	3.14	3.34	3.08	3.08	3.08	0.65%	131,000
Jun 16, 2026	2.78	3.28	2.76	3.06	3.06	10.07%	149,500
Jun 15, 2026	2.54	3.00	2.54	2.78	2.78	11.20%	37,500
Jun 12, 2026	2.28	2.50	2.28	2.50	2.50	5.93%	18,500
Jun 11, 2026	2.44	2.44	2.34	2.36	2.36	-4.07%	7,500
Jun 10, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Jun 9, 2026	2.46	2.46	2.46	2.46	2.46	-	1,000
Jun 8, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Jun 5, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Jun 4, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Jun 3, 2026	2.46	2.46	2.46	2.46	2.46	-3.91%	2,000
Jun 2, 2026	2.56	2.56	2.56	2.56	2.56	0.79%	2,000
Jun 1, 2026	2.52	2.54	2.50	2.54	2.54	1.60%	4,000
May 29, 2026	2.54	2.54	2.50	2.50	2.50	-0.79%	5,500
May 28, 2026	2.52	2.52	2.52	2.52	2.52	-3.08%	1,000
May 27, 2026	2.60	2.60	2.54	2.60	2.60	-	15,500
May 26, 2026	2.58	2.60	2.46	2.60	2.60	-2.26%	45,500
May 25, 2026	2.66	2.66	2.66	2.66	2.66	-	-
May 22, 2026	2.60	2.66	2.60	2.66	2.66	2.31%	3,000
May 21, 2026	2.56	2.62	2.56	2.60	2.60	1.56%	8,000
May 20, 2026	2.62	2.64	2.56	2.56	2.56	9.40%	8,000