BillionToOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	130.86	132.21	122.17	125.14	125.14	-3.97%	659,902
Jul 17, 2026	125.55	131.64	125.37	130.31	130.31	1.66%	617,989
Jul 16, 2026	130.00	130.43	125.95	128.18	128.18	-1.31%	640,469
Jul 15, 2026	124.19	130.00	121.12	129.88	129.88	4.01%	682,842
Jul 14, 2026	123.00	125.78	119.47	124.87	124.87	1.31%	566,101
Jul 13, 2026	125.12	127.61	122.09	123.25	123.25	-2.78%	594,157
Jul 10, 2026	127.41	128.22	120.11	126.77	126.77	-0.94%	797,698
Jul 9, 2026	120.60	128.53	120.54	127.97	127.97	6.11%	852,527
Jul 8, 2026	117.60	121.00	113.30	120.60	120.60	2.17%	630,339
Jul 7, 2026	123.54	124.00	117.12	118.04	118.04	-4.34%	592,733
Jul 6, 2026	120.00	124.89	118.05	123.40	123.40	2.53%	780,902
Jul 2, 2026	123.52	123.52	118.01	120.35	120.35	-1.62%	611,592
Jul 1, 2026	121.26	124.99	119.50	122.33	122.33	1.96%	687,914
Jun 30, 2026	121.60	121.91	117.28	119.98	119.98	-0.35%	532,165
Jun 29, 2026	118.74	121.31	116.15	120.40	120.40	1.89%	607,356
Jun 26, 2026	111.00	118.87	110.50	118.17	118.17	5.28%	962,628
Jun 25, 2026	108.95	114.80	108.02	112.24	112.24	4.18%	838,581
Jun 24, 2026	105.80	110.85	104.47	107.74	107.74	3.32%	1,161,816
Jun 23, 2026	98.33	105.82	98.33	104.28	104.28	3.53%	729,314
Jun 22, 2026	104.00	104.45	98.25	100.72	100.72	-4.21%	807,637
Jun 18, 2026	102.01	106.55	100.01	105.15	105.15	5.81%	985,189
Jun 17, 2026	100.19	104.54	97.10	99.38	99.38	-1.31%	963,980
Jun 16, 2026	104.16	105.38	99.14	100.70	100.70	-3.13%	724,677
Jun 15, 2026	101.47	105.00	97.65	103.95	103.95	2.80%	752,079
Jun 12, 2026	101.07	103.45	96.76	101.12	101.12	1.48%	552,765
Jun 11, 2026	100.61	103.98	98.57	99.65	99.65	0.39%	668,181
Jun 10, 2026	100.15	104.89	97.87	99.26	99.26	-3.06%	1,040,794
Jun 9, 2026	96.17	103.77	95.30	102.39	102.39	8.43%	676,891
Jun 8, 2026	97.27	101.30	94.20	94.43	94.43	-2.84%	773,433
Jun 5, 2026	103.58	106.21	96.21	97.19	97.19	-7.08%	879,537
Jun 4, 2026	99.34	110.00	97.24	104.59	104.59	6.33%	1,162,613
Jun 3, 2026	94.25	100.00	92.00	98.36	98.36	4.36%	977,065
Jun 2, 2026	90.35	95.85	88.45	94.25	94.25	3.44%	931,419
Jun 1, 2026	98.00	98.00	90.84	91.12	91.12	-7.95%	814,862
May 29, 2026	97.35	100.00	96.04	98.99	98.99	1.22%	406,027
May 28, 2026	90.48	99.87	88.01	97.80	97.80	7.45%	684,965
May 27, 2026	84.90	91.45	81.91	91.02	91.02	7.74%	800,350
May 26, 2026	86.60	86.60	80.27	84.48	84.48	-1.68%	699,196
May 22, 2026	87.00	87.87	83.57	85.92	85.92	-0.27%	374,576
May 21, 2026	81.21	87.00	78.15	86.15	86.15	3.32%	725,396
May 20, 2026	81.71	84.99	78.01	83.38	83.38	1.32%	676,379
May 19, 2026	85.63	87.17	82.15	82.29	82.29	-4.45%	476,546
May 18, 2026	81.89	89.18	80.41	86.12	86.12	4.22%	600,506
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