BillionToOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	118.48	118.48	105.61	106.44	106.44	-9.93%	968,267
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
Aug 14, 2026	94.14	95.28	91.90	93.33	93.33	-0.75%	480,985
Aug 13, 2026	97.46	98.50	93.29	94.04	94.04	-3.50%	832,828
Aug 12, 2026	97.99	98.94	96.00	97.45	97.45	-0.50%	522,860
Aug 11, 2026	97.64	99.07	94.45	97.94	97.94	-0.72%	575,382
Aug 10, 2026	93.00	99.53	92.00	98.65	98.65	5.63%	892,139
Aug 7, 2026	92.28	94.73	88.81	93.39	93.39	1.90%	1,530,343
Aug 6, 2026	105.16	105.35	90.12	91.65	91.65	-38.89%	3,751,826
Aug 5, 2026	142.07	150.44	141.35	149.97	149.97	5.43%	922,057
Aug 4, 2026	138.01	144.28	136.32	142.25	142.25	3.59%	657,530
Aug 3, 2026	138.11	139.88	132.00	137.32	137.32	-0.92%	843,233
Jul 31, 2026	140.21	140.21	134.73	138.60	138.60	-0.71%	531,144
Jul 30, 2026	130.86	140.00	130.86	139.59	139.59	5.34%	515,539
Jul 29, 2026	132.21	136.59	128.00	132.52	132.52	-0.84%	611,005
Jul 28, 2026	127.64	134.98	125.09	133.64	133.64	4.42%	807,359
Jul 27, 2026	129.53	131.67	124.91	127.98	127.98	1.51%	480,073
Jul 24, 2026	130.00	130.00	123.85	126.08	126.08	-2.22%	479,106
Jul 23, 2026	128.95	133.00	126.35	128.94	128.94	-0.23%	463,115
Jul 22, 2026	132.33	133.66	126.57	129.24	129.24	-2.48%	533,499