BillionToOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	85.63	87.17	82.15	82.29	82.29	-4.45%	476,489
May 18, 2026	81.89	89.18	80.41	86.12	86.12	4.22%	600,505
May 15, 2026	87.19	90.00	81.97	82.63	82.63	-6.04%	1,105,674
May 14, 2026	89.31	92.49	87.01	87.94	87.94	-2.93%	501,968
May 13, 2026	93.00	95.21	90.00	90.59	90.59	-3.86%	613,565
May 12, 2026	98.26	102.90	93.45	94.23	94.23	-11.05%	1,306,379
May 11, 2026	92.71	107.00	91.61	105.94	105.94	13.96%	1,098,288
May 8, 2026	90.00	94.46	85.10	92.96	92.96	0.06%	1,300,649
May 7, 2026	81.60	93.00	77.10	92.90	92.90	14.13%	1,295,057
May 6, 2026	77.00	83.05	73.57	81.40	81.40	1.88%	717,201
May 5, 2026	72.01	80.48	72.01	79.90	79.90	10.79%	1,517,351
May 4, 2026	77.49	78.99	70.81	72.12	72.12	-6.93%	697,554
May 1, 2026	75.83	78.31	73.68	77.49	77.49	3.25%	317,806
Apr 30, 2026	77.80	78.00	72.99	75.05	75.05	1.82%	445,610
Apr 29, 2026	78.23	79.16	71.00	73.71	73.71	-5.78%	295,071
Apr 28, 2026	82.09	82.25	75.96	78.23	78.23	-4.32%	369,865
Apr 27, 2026	84.98	86.60	81.65	81.76	81.76	-3.52%	232,518
Apr 24, 2026	83.63	85.63	81.00	84.74	84.74	0.97%	234,753
Apr 23, 2026	87.13	88.12	82.03	83.93	83.93	-3.35%	353,072
Apr 22, 2026	91.02	91.02	86.01	86.84	86.84	-2.43%	222,016
Apr 21, 2026	88.00	94.00	85.55	89.00	89.00	2.33%	617,004
Apr 20, 2026	80.57	87.11	79.08	86.97	86.97	9.49%	793,803
Apr 17, 2026	80.99	84.47	78.90	79.43	79.43	0.77%	493,879
Apr 16, 2026	81.87	82.26	78.67	78.82	78.82	-2.22%	298,833
Apr 15, 2026	84.53	86.26	78.75	80.61	80.61	-2.63%	557,674
Apr 14, 2026	80.00	85.26	78.63	82.79	82.79	5.20%	401,541
Apr 13, 2026	79.14	83.84	76.16	78.70	78.70	-3.00%	395,801
Apr 10, 2026	83.48	83.90	76.44	81.13	81.13	-1.66%	468,493
Apr 9, 2026	93.39	93.39	82.23	82.50	82.50	-10.31%	446,590
Apr 8, 2026	90.17	94.88	88.65	91.98	91.98	3.99%	317,431
Apr 7, 2026	85.78	89.16	84.05	88.45	88.45	3.45%	397,225
Apr 6, 2026	79.51	85.76	79.51	85.50	85.50	7.74%	350,588
Apr 2, 2026	79.94	84.90	76.28	79.36	79.36	-4.34%	362,723
Apr 1, 2026	77.64	85.00	77.64	82.96	82.96	5.09%	611,387
Mar 31, 2026	71.13	79.11	71.13	78.94	78.94	12.59%	300,634
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%	302,503
Mar 26, 2026	75.47	78.67	70.26	71.44	71.44	-7.22%	312,847
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%	224,334
Mar 23, 2026	76.00	80.38	76.00	79.59	79.59	4.72%	269,060
Mar 20, 2026	74.88	76.47	72.59	76.00	76.00	2.70%	238,993
Mar 19, 2026	71.27	74.08	70.70	74.00	74.00	3.83%	179,534
Mar 18, 2026	69.65	73.62	69.06	71.27	71.27	2.16%	249,469
Mar 17, 2026	72.09	74.25	69.02	69.76	69.76	-2.21%	278,585
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%	230,804
Mar 12, 2026	66.04	68.24	61.96	64.03	64.03	-4.94%	476,421
Mar 11, 2026	70.20	72.22	64.74	67.36	67.36	-4.05%	475,919
Mar 10, 2026	72.11	72.11	69.50	70.20	70.20	-2.65%	187,324