BillionToOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 17, 2026	88.76	93.92	85.14	93.18	93.18	5.16%	225,882
Feb 13, 2026	89.10	93.79	87.68	88.61	88.61	-1.20%	146,486
Feb 12, 2026	87.00	90.00	85.00	89.69	89.69	4.61%	223,706
Feb 11, 2026	92.05	94.35	84.49	85.74	85.74	-6.74%	200,691
Feb 10, 2026	92.57	98.26	91.18	91.94	91.94	-0.51%	216,316
Feb 9, 2026	91.36	93.00	87.33	92.41	92.41	1.99%	182,711
Feb 6, 2026	85.50	91.01	84.14	90.61	90.61	6.41%	100,920
Feb 5, 2026	83.51	88.36	83.19	85.15	85.15	1.96%	206,557
Feb 4, 2026	82.26	85.52	82.25	83.51	83.51	0.99%	156,249
Feb 3, 2026	83.21	85.35	82.25	82.69	82.69	-1.04%	184,412
Feb 2, 2026	82.68	85.53	82.25	83.56	83.56	1.27%	122,709
Jan 30, 2026	81.18	87.54	81.18	82.51	82.51	1.60%	220,245
Jan 29, 2026	85.66	86.72	80.65	81.21	81.21	-5.62%	268,594
Jan 28, 2026	86.00	87.80	83.17	86.05	86.05	0.57%	133,717
Jan 27, 2026	86.58	90.87	85.32	85.56	85.56	-0.72%	105,393
Jan 26, 2026	88.36	94.16	86.12	86.18	86.18	-1.59%	180,611
Jan 23, 2026	91.00	92.77	87.00	87.57	87.57	-3.30%	141,238
Jan 22, 2026	84.68	92.19	84.11	90.56	90.56	7.67%	154,054
Jan 21, 2026	84.14	86.50	80.00	84.11	84.11	-2.14%	283,670
Jan 20, 2026	85.91	88.04	82.00	85.95	85.95	-3.13%	319,297
Jan 16, 2026	95.00	95.35	85.53	88.73	88.73	-6.32%	622,535
Jan 15, 2026	94.81	96.84	92.44	94.72	94.72	0.37%	302,676
Jan 14, 2026	95.40	96.65	90.00	94.37	94.37	-2.56%	341,767
Jan 13, 2026	99.85	100.25	95.50	96.85	96.85	-2.32%	173,882
Jan 12, 2026	87.13	101.98	86.64	99.15	99.15	15.37%	277,907
Jan 9, 2026	86.97	88.49	83.30	85.94	85.94	-1.88%	198,131
Jan 8, 2026	89.44	89.75	85.45	87.59	87.59	-2.07%	160,975
Jan 7, 2026	95.83	97.50	88.51	89.44	89.44	-5.73%	208,903
Jan 6, 2026	96.82	100.00	93.06	94.88	94.88	-0.13%	214,469
Jan 5, 2026	90.10	95.93	88.92	95.00	95.00	6.39%	385,414
Jan 2, 2026	83.50	90.00	83.00	89.29	89.29	9.10%	174,384
Dec 31, 2025	85.26	89.37	80.51	81.84	81.84	-3.82%	331,462
Dec 30, 2025	84.51	85.40	82.25	85.09	85.09	0.69%	176,457
Dec 29, 2025	88.48	89.00	84.40	84.51	84.51	-5.36%	76,531
Dec 26, 2025	86.17	89.99	85.62	89.30	89.30	3.43%	84,483
Dec 24, 2025	87.50	87.50	81.51	86.34	86.34	-0.84%	372,839
Dec 23, 2025	95.52	96.92	86.28	87.08	87.08	-9.57%	208,707
Dec 22, 2025	103.01	103.60	93.82	96.29	96.29	-6.15%	127,621
Dec 19, 2025	95.00	103.77	95.00	102.60	102.60	7.43%	491,486
Dec 18, 2025	92.51	99.97	91.83	95.50	95.50	3.23%	311,031
Dec 17, 2025	91.56	93.99	89.10	92.51	92.51	0.60%	157,158
Dec 16, 2025	96.00	96.63	88.49	91.96	91.96	-4.84%	238,266
Dec 15, 2025	102.00	105.89	94.71	96.64	96.64	-5.25%	109,525
Dec 12, 2025	96.01	103.75	95.10	101.99	101.99	4.67%	93,293
Dec 11, 2025	101.66	104.00	91.58	97.44	97.44	-6.04%	153,691
Dec 10, 2025	102.00	107.00	97.56	103.70	103.70	-5.32%	253,813
Dec 9, 2025	105.21	110.18	103.79	109.53	109.53	4.65%	203,115
Dec 8, 2025	112.63	115.10	103.67	104.66	104.66	-6.25%	213,011
Dec 5, 2025	105.13	118.00	104.03	111.64	111.64	7.33%	168,685
Dec 4, 2025	105.00	107.07	99.61	104.02	104.02	1.23%	186,061
Dec 3, 2025	115.00	115.49	99.47	102.76	102.76	-10.58%	233,518