11 bit studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	33.12	33.12	33.12	33.12	33.12	-7.43%	-
Jan 29, 2026	33.96	35.78	33.96	35.78	35.78	7.58%	9
Jan 28, 2026	33.26	33.26	33.26	33.26	33.26	0.24%	-
Jan 27, 2026	33.18	33.18	33.18	33.18	33.18	-2.41%	-
Jan 26, 2026	34.00	34.00	34.00	34.00	34.00	-1.56%	150
Jan 23, 2026	34.54	34.54	34.54	34.54	34.54	-0.35%	-
Jan 22, 2026	34.28	34.66	34.28	34.66	34.66	-4.41%	11
Jan 21, 2026	34.76	36.26	34.76	36.26	36.26	-1.09%	150
Jan 20, 2026	35.16	36.66	35.16	36.66	36.66	3.50%	13
Jan 19, 2026	34.86	35.42	34.86	35.42	35.42	-2.96%	63
Jan 16, 2026	36.50	36.50	36.50	36.50	36.50	3.63%	300
Jan 15, 2026	34.56	35.22	34.56	35.22	35.22	0.80%	40
Jan 14, 2026	34.94	34.94	34.94	34.94	34.94	1.57%	-
Jan 13, 2026	34.50	34.50	34.40	34.40	34.40	-0.29%	212
Jan 12, 2026	34.50	34.50	34.50	34.50	34.50	-	-
Jan 9, 2026	34.50	34.50	34.50	34.50	34.50	-	-
Jan 8, 2026	34.50	34.50	34.50	34.50	34.50	-	-
Jan 7, 2026	34.50	34.50	34.50	34.50	34.50	-	-
Jan 6, 2026	34.50	34.50	34.50	34.50	34.50	1.47%	-
Jan 5, 2026	34.00	34.00	34.00	34.00	34.00	-5.50%	-
Jan 2, 2026	33.62	35.98	33.62	35.98	35.98	7.92%	221
Dec 30, 2025	32.40	34.48	32.40	33.34	33.34	3.09%	423
Dec 29, 2025	32.30	32.34	32.30	32.34	32.34	-1.82%	5
Dec 23, 2025	32.38	32.94	32.38	32.94	32.94	0.30%	260
Dec 22, 2025	32.56	33.72	32.56	32.84	32.84	0.43%	563
Dec 19, 2025	32.70	32.70	32.70	32.70	32.70	-3.60%	-
Dec 18, 2025	33.92	33.92	33.92	33.92	33.92	-0.18%	-
Dec 17, 2025	34.78	34.78	33.98	33.98	33.98	-3.63%	23
Dec 16, 2025	35.26	35.26	35.26	35.26	35.26	-1.40%	-
Dec 15, 2025	35.76	35.76	35.76	35.76	35.76	-0.33%	-
Dec 12, 2025	35.58	35.88	35.58	35.88	35.88	-0.66%	10
Dec 11, 2025	35.94	37.40	35.94	36.12	36.12	-2.33%	843
Dec 10, 2025	36.54	36.98	36.54	36.98	36.98	0.38%	75
Dec 9, 2025	35.56	36.84	35.56	36.84	36.84	3.31%	50
Dec 8, 2025	35.66	35.66	35.66	35.66	35.66	-2.73%	-
Dec 5, 2025	36.66	36.66	36.66	36.66	36.66	-2.34%	-
Dec 4, 2025	37.54	37.54	37.54	37.54	37.54	-2.49%	-
Dec 3, 2025	38.40	38.50	38.40	38.50	38.50	-0.36%	50
Dec 2, 2025	38.64	38.64	38.64	38.64	38.64	0.42%	-
Dec 1, 2025	38.48	38.48	38.48	38.48	38.48	-1.03%	-
Nov 28, 2025	38.02	38.88	38.02	38.88	38.88	9.21%	55
Nov 27, 2025	35.60	35.60	35.60	35.60	35.60	-1.39%	-
Nov 26, 2025	36.10	36.10	36.10	36.10	36.10	-3.68%	-
Nov 25, 2025	36.22	37.48	36.22	37.48	37.48	4.58%	175
Nov 24, 2025	35.84	35.84	35.84	35.84	35.84	-1.10%	-
Nov 21, 2025	36.24	36.24	36.24	36.24	36.24	-5.43%	-
Nov 20, 2025	36.66	38.32	36.66	38.32	38.32	4.93%	100
Nov 19, 2025	36.50	36.52	36.50	36.52	36.52	-3.64%	77
Nov 18, 2025	36.90	37.90	36.90	37.90	37.90	-2.22%	150
Nov 17, 2025	38.34	40.00	38.34	38.76	38.76	0.62%	218