BillionToOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	93.39	93.39	88.67	90.42	-	-1.70%	60,534
Apr 8, 2026	90.17	94.88	88.65	91.98	91.98	3.99%	317,430
Apr 7, 2026	85.78	89.16	84.05	88.45	88.45	3.45%	395,051
Apr 6, 2026	79.51	85.76	79.51	85.50	85.50	7.74%	350,557
Apr 2, 2026	79.94	84.90	76.28	79.36	79.36	-4.34%	362,708
Apr 1, 2026	77.64	85.00	77.64	82.96	82.96	5.09%	611,287
Mar 31, 2026	71.13	79.11	71.13	78.94	78.94	12.59%	300,000
Mar 30, 2026	69.55	72.12	67.00	70.11	70.11	0.81%	294,876
Mar 27, 2026	70.01	72.34	67.70	69.55	69.55	-2.65%	302,501
Mar 26, 2026	75.47	78.67	70.26	71.44	71.44	-7.22%	312,694
Mar 25, 2026	74.46	77.31	72.29	77.00	77.00	3.94%	236,524
Mar 24, 2026	79.00	79.01	72.00	74.08	74.08	-6.92%	224,324
Mar 23, 2026	76.00	80.38	76.00	79.59	79.59	4.72%	268,983
Mar 20, 2026	74.88	76.47	72.59	76.00	76.00	2.70%	238,312
Mar 19, 2026	71.27	74.08	70.70	74.00	74.00	3.83%	179,184
Mar 18, 2026	69.65	73.62	69.06	71.27	71.27	2.16%	249,437
Mar 17, 2026	72.09	74.25	69.02	69.76	69.76	-2.21%	278,578
Mar 16, 2026	69.77	73.86	69.56	71.34	71.34	3.23%	170,594
Mar 13, 2026	64.03	69.11	64.03	69.11	69.11	7.93%	230,801
Mar 12, 2026	66.04	68.24	61.96	64.03	64.03	-4.94%	422,991
Mar 11, 2026	70.20	72.22	64.74	67.36	67.36	-4.05%	475,828
Mar 10, 2026	72.11	72.11	69.50	70.20	70.20	-2.65%	186,801
Mar 9, 2026	72.20	74.09	68.50	72.11	72.11	-1.90%	403,463
Mar 6, 2026	71.38	76.53	68.94	73.51	73.51	1.86%	455,460
Mar 5, 2026	80.83	86.01	68.14	72.17	72.17	-10.71%	984,067
Mar 4, 2026	83.65	84.39	77.55	80.83	80.83	-2.78%	394,812
Mar 3, 2026	78.53	84.92	73.83	83.14	83.14	5.71%	284,766
Mar 2, 2026	73.78	79.25	71.75	78.65	78.65	3.04%	254,139
Feb 27, 2026	69.21	76.73	69.02	76.33	76.33	6.89%	381,332
Feb 26, 2026	70.01	71.70	66.00	71.41	71.41	2.00%	340,472
Feb 25, 2026	71.62	71.84	69.00	70.01	70.01	-0.84%	330,835
Feb 24, 2026	72.10	75.17	68.11	70.60	70.60	-2.08%	420,606
Feb 23, 2026	85.29	86.00	71.94	72.10	72.10	-15.59%	439,584
Feb 20, 2026	89.20	91.92	85.00	85.42	85.42	-5.53%	206,562
Feb 19, 2026	88.41	92.60	88.25	90.42	90.42	0.89%	129,744
Feb 18, 2026	93.18	98.58	89.00	89.62	89.62	-3.82%	308,331
Feb 17, 2026	88.76	93.92	85.14	93.18	93.18	5.16%	225,882
Feb 13, 2026	89.10	93.79	87.68	88.61	88.61	-1.20%	146,486
Feb 12, 2026	87.00	90.00	85.00	89.69	89.69	4.61%	223,706
Feb 11, 2026	92.05	94.35	84.49	85.74	85.74	-6.74%	200,691
Feb 10, 2026	92.57	98.26	91.18	91.94	91.94	-0.51%	216,316
Feb 9, 2026	91.36	93.00	87.33	92.41	92.41	1.99%	182,711
Feb 6, 2026	85.50	91.01	84.14	90.61	90.61	6.41%	100,920
Feb 5, 2026	83.51	88.36	83.19	85.15	85.15	1.96%	206,557
Feb 4, 2026	82.26	85.52	82.25	83.51	83.51	0.99%	156,249
Feb 3, 2026	83.21	85.35	82.25	82.69	82.69	-1.04%	184,412
Feb 2, 2026	82.68	85.53	82.25	83.56	83.56	1.27%	122,709
Jan 30, 2026	81.18	87.54	81.18	82.51	82.51	1.60%	220,245
Jan 29, 2026	85.66	86.72	80.65	81.21	81.21	-5.62%	268,594
Jan 28, 2026	86.00	87.80	83.17	86.05	86.05	0.57%	133,717