BillionToOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	96.17	101.74	95.32	96.79	-	2.50%	316,440
Jun 8, 2026	97.27	101.30	94.20	94.43	94.43	-2.84%	762,767
Jun 5, 2026	103.58	106.21	96.21	97.19	97.19	-7.08%	879,223
Jun 4, 2026	99.34	110.00	97.24	104.59	104.59	6.33%	1,161,279
Jun 3, 2026	94.25	100.00	92.00	98.36	98.36	4.36%	977,012
Jun 2, 2026	90.35	95.85	88.45	94.25	94.25	3.44%	930,452
Jun 1, 2026	98.00	98.00	90.84	91.12	91.12	-7.95%	814,595
May 29, 2026	97.35	100.00	96.04	98.99	98.99	1.22%	405,673
May 28, 2026	90.48	99.87	88.01	97.80	97.80	7.45%	684,876
May 27, 2026	84.90	91.45	81.91	91.02	91.02	7.74%	800,213
May 26, 2026	86.60	86.60	80.27	84.48	84.48	-1.68%	699,011
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
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