BillionToOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	78.23	79.16	71.00	73.71	73.71	-5.78%	294,950
Apr 28, 2026	82.09	82.25	75.96	78.23	78.23	-4.32%	369,840
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
Mar 9, 2026	72.20	74.09	68.50	72.11	72.11	-1.90%	403,927
Mar 6, 2026	71.38	76.53	68.94	73.51	73.51	1.86%	455,651
Mar 5, 2026	80.83	86.01	68.14	72.17	72.17	-10.71%	1,034,388
Mar 4, 2026	83.65	84.39	77.55	80.83	80.83	-2.78%	394,931
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