BillionToOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	69.21	76.73	69.02	76.33	76.33	6.89%	380,842
Feb 26, 2026	70.01	71.70	66.00	71.41	71.41	2.00%	339,610
Feb 25, 2026	71.62	71.84	69.00	70.01	70.01	-0.84%	330,574
Feb 24, 2026	72.10	75.17	68.11	70.60	70.60	-2.08%	418,555
Feb 23, 2026	85.29	86.00	71.94	72.10	72.10	-15.59%	438,892
Feb 20, 2026	89.20	91.92	85.00	85.42	85.42	-5.53%	206,557
Feb 19, 2026	88.41	92.60	88.25	90.42	90.42	0.89%	129,739
Feb 18, 2026	93.18	98.58	89.00	89.62	89.62	-3.82%	308,305
Feb 17, 2026	88.76	93.92	85.14	93.18	93.18	5.16%	224,971
Feb 13, 2026	89.10	93.79	87.68	88.61	88.61	-1.20%	146,483
Feb 12, 2026	87.00	90.00	85.00	89.69	89.69	4.61%	223,702
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%	216,286
Feb 9, 2026	91.36	93.00	87.33	92.41	92.41	1.99%	182,703
Feb 6, 2026	85.50	91.01	84.14	90.61	90.61	6.41%	100,816
Feb 5, 2026	83.51	88.36	83.19	85.15	85.15	1.96%	206,510
Feb 4, 2026	82.26	85.52	82.25	83.51	83.51	0.99%	154,832
Feb 3, 2026	83.21	85.35	82.25	82.69	82.69	-1.04%	182,606
Feb 2, 2026	82.68	85.53	82.25	83.56	83.56	1.27%	122,694
Jan 30, 2026	81.18	87.54	81.18	82.51	82.51	1.60%	220,215
Jan 29, 2026	85.66	86.72	80.65	81.21	81.21	-5.62%	257,488
Jan 28, 2026	86.00	87.80	83.17	86.05	86.05	0.57%	133,710
Jan 27, 2026	86.58	90.87	85.32	85.56	85.56	-0.72%	105,334
Jan 26, 2026	88.36	94.16	86.12	86.18	86.18	-1.59%	169,589
Jan 23, 2026	91.00	92.77	87.00	87.57	87.57	-3.30%	141,213
Jan 22, 2026	84.68	92.19	84.11	90.56	90.56	7.67%	154,029
Jan 21, 2026	84.14	86.50	80.00	84.11	84.11	-2.14%	283,633
Jan 20, 2026	85.91	88.04	82.00	85.95	85.95	-3.13%	319,274
Jan 16, 2026	95.00	95.35	85.53	88.73	88.73	-6.32%	611,279
Jan 15, 2026	94.81	96.84	92.44	94.72	94.72	0.37%	302,675
Jan 14, 2026	95.40	96.65	90.00	94.37	94.37	-2.56%	341,767
Jan 13, 2026	99.85	100.25	95.50	96.85	96.85	-2.32%	173,863
Jan 12, 2026	87.13	101.98	86.64	99.15	99.15	15.37%	277,475
Jan 9, 2026	86.97	88.49	83.30	85.94	85.94	-1.88%	198,113
Jan 8, 2026	89.44	89.75	85.45	87.59	87.59	-2.07%	160,974
Jan 7, 2026	95.83	97.50	88.51	89.44	89.44	-5.73%	208,772
Jan 6, 2026	96.82	100.00	93.06	94.88	94.88	-0.13%	214,465
Jan 5, 2026	90.10	95.93	88.92	95.00	95.00	6.39%	385,379
Jan 2, 2026	83.50	90.00	83.00	89.29	89.29	9.10%	174,371
Dec 31, 2025	85.26	89.37	80.51	81.84	81.84	-3.82%	331,089
Dec 30, 2025	84.51	85.40	82.25	85.09	85.09	0.69%	176,419
Dec 29, 2025	88.48	89.00	84.40	84.51	84.51	-5.36%	76,515
Dec 26, 2025	86.17	89.99	85.62	89.30	89.30	3.43%	84,479
Dec 24, 2025	87.50	87.50	81.51	86.34	86.34	-0.84%	372,826
Dec 23, 2025	95.52	96.92	86.28	87.08	87.08	-9.57%	207,050
Dec 22, 2025	103.01	103.60	93.82	96.29	96.29	-6.15%	126,318
Dec 19, 2025	95.00	103.77	95.00	102.60	102.60	7.43%	491,372
Dec 18, 2025	92.51	99.97	91.83	95.50	95.50	3.23%	282,188
Dec 17, 2025	91.56	93.99	89.10	92.51	92.51	0.60%	156,941
Dec 16, 2025	96.00	96.63	88.49	91.96	91.96	-4.84%	210,561