BIT:XHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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