BillionToOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	108.00	111.58	106.29	111.47	111.47	3.43%	404,778
Oct 23, 2026	106.11	108.99	102.89	107.77	107.77	1.98%	482,387
Oct 22, 2026	104.34	105.97	102.00	105.68	105.68	0.96%	377,834
Oct 21, 2026	103.27	107.04	102.80	104.67	104.67	1.13%	377,587
Oct 20, 2026	101.12	104.67	99.55	103.50	103.50	2.44%	398,667
Oct 19, 2026	98.95	102.50	98.23	101.03	101.03	2.97%	462,775
Oct 16, 2026	101.41	102.57	96.21	98.12	98.12	-4.49%	605,946
Oct 15, 2026	97.18	102.93	93.44	102.73	102.73	4.96%	427,230
Oct 14, 2026	93.38	99.75	93.38	97.88	97.88	3.64%	424,933
Oct 13, 2026	91.81	96.00	90.48	94.44	94.44	1.47%	664,221
Oct 12, 2026	97.61	97.61	91.22	93.07	93.07	-5.12%	491,517
Oct 9, 2026	94.46	100.31	94.46	98.09	98.09	2.81%	325,044
Oct 8, 2026	94.06	96.02	91.01	95.41	95.41	-0.36%	386,304
Oct 7, 2026	99.42	99.85	94.52	95.75	95.75	-4.19%	679,891
Oct 6, 2026	107.86	112.87	98.90	99.94	99.94	-8.36%	1,117,819
Oct 5, 2026	105.15	110.09	104.42	109.06	109.06	2.98%	407,795
Oct 2, 2026	106.39	109.38	102.91	105.90	105.90	0.13%	418,297
Oct 1, 2026	105.67	108.58	103.51	105.76	105.76	-0.64%	586,947
Sep 30, 2026	118.48	118.48	105.61	106.44	106.44	-9.93%	968,838
Sep 29, 2026	121.72	124.60	118.00	118.18	118.18	-2.91%	440,449
Sep 28, 2026	120.64	125.00	119.05	121.72	121.72	-1.10%	343,643
Sep 25, 2026	125.19	127.50	123.00	123.08	123.08	-1.46%	528,135
Sep 24, 2026	112.33	127.72	112.33	124.90	124.90	9.16%	998,271
Sep 23, 2026	116.00	117.19	113.55	114.42	114.42	-1.42%	397,704
Sep 22, 2026	104.00	118.72	102.75	116.07	116.07	11.76%	1,119,882
Sep 21, 2026	106.61	107.21	103.62	103.86	103.86	-1.94%	412,704
Sep 18, 2026	112.16	113.00	104.75	105.92	105.92	-4.29%	1,943,523
Sep 17, 2026	105.36	111.00	104.49	110.67	110.67	6.81%	547,320
Sep 16, 2026	104.47	106.51	102.80	103.61	103.61	-0.63%	398,502
Sep 15, 2026	101.74	106.04	101.47	104.27	104.27	3.42%	375,584
Sep 14, 2026	98.00	101.98	97.99	100.82	100.82	2.08%	420,325
Sep 11, 2026	99.37	100.83	95.23	98.77	98.77	0.26%	406,055
Sep 10, 2026	97.36	101.51	96.67	98.51	98.51	-0.66%	729,077
Sep 9, 2026	97.54	102.98	96.69	99.16	99.16	0.10%	559,249
Sep 8, 2026	99.24	102.37	96.16	99.06	99.06	-0.33%	590,287
Sep 4, 2026	97.84	100.72	96.14	99.39	99.39	-0.11%	976,446
Sep 3, 2026	96.75	99.61	94.16	99.50	99.50	3.48%	639,339
Sep 2, 2026	93.19	96.75	92.78	96.15	96.15	4.15%	414,911
Sep 1, 2026	90.53	94.68	90.53	92.32	92.32	1.82%	426,294
Aug 31, 2026	92.50	93.26	89.78	90.67	90.67	-2.76%	450,707
Aug 28, 2026	94.90	95.90	92.58	93.24	93.24	-2.01%	423,157
Aug 27, 2026	96.22	99.70	94.68	95.15	95.15	-1.11%	670,368
Aug 26, 2026	98.95	100.42	94.94	96.22	96.22	-3.85%	505,551
Aug 25, 2026	97.00	101.25	95.87	100.08	100.08	3.45%	903,070
Aug 24, 2026	95.03	97.30	92.50	96.74	96.74	1.80%	548,564
Aug 21, 2026	95.64	97.90	94.35	95.03	95.03	-0.25%	588,734
Aug 20, 2026	91.34	96.42	91.34	95.27	95.27	3.93%	684,074
Aug 19, 2026	89.87	94.25	89.19	91.67	91.67	4.18%	529,951
Aug 18, 2026	93.12	94.32	87.96	87.99	87.99	-6.30%	526,441
Aug 17, 2026	93.19	96.50	93.08	93.91	93.91	0.62%	490,397