BillionToOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	102.00	105.89	94.71	96.64	96.64	-5.25%	108,307
Dec 12, 2025	96.01	103.75	95.10	101.99	101.99	4.67%	92,532
Dec 11, 2025	101.66	104.00	91.58	97.44	97.44	-6.04%	153,283
Dec 10, 2025	102.00	107.00	97.56	103.70	103.70	-5.32%	253,763
Dec 9, 2025	105.21	110.18	103.79	109.53	109.53	4.65%	202,939
Dec 8, 2025	112.63	115.10	103.67	104.66	104.66	-6.25%	212,940
Dec 5, 2025	105.13	118.00	104.03	111.64	111.64	7.33%	167,875
Dec 4, 2025	105.00	107.07	99.61	104.02	104.02	1.23%	185,868
Dec 3, 2025	115.00	115.49	99.47	102.76	102.76	-10.58%	232,699
Dec 2, 2025	111.92	115.99	110.01	114.92	114.92	1.66%	209,980
Dec 1, 2025	128.91	130.00	108.01	113.04	113.04	-13.17%	235,330
Nov 28, 2025	129.50	130.96	124.21	130.18	130.18	1.82%	89,201
Nov 26, 2025	131.00	138.70	123.51	127.85	127.85	-1.58%	239,680
Nov 25, 2025	119.69	129.90	118.99	129.90	129.90	8.32%	186,173
Nov 24, 2025	112.24	128.00	110.99	119.92	119.92	9.02%	342,022
Nov 21, 2025	95.08	114.25	93.00	110.00	110.00	14.97%	209,784
Nov 20, 2025	99.00	99.99	95.00	95.68	95.68	-1.76%	160,350
Nov 19, 2025	101.99	101.99	92.05	97.39	97.39	-1.92%	109,221
Nov 18, 2025	92.98	100.00	92.52	99.30	99.30	6.41%	117,792
Nov 17, 2025	94.97	103.00	90.37	93.32	93.32	3.69%	198,207
Nov 14, 2025	88.12	93.43	88.00	90.00	90.00	0.50%	129,875
Nov 13, 2025	100.56	102.03	89.05	89.55	89.55	-12.03%	141,411
Nov 12, 2025	105.83	107.50	100.00	101.80	101.80	-1.89%	418,448
Nov 11, 2025	104.50	108.01	100.50	103.76	103.76	1.50%	73,843
Nov 10, 2025	101.53	110.00	93.28	102.23	102.23	2.19%	155,589
Nov 7, 2025	108.70	113.06	97.50	100.03	100.03	-8.18%	461,818