BillionToOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	111.00	118.87	110.50	118.17	118.17	5.28%	957,786
Jun 25, 2026	108.95	114.80	108.02	112.24	112.24	4.18%	837,839
Jun 24, 2026	105.80	110.85	104.47	107.74	107.74	3.32%	1,161,748
Jun 23, 2026	98.33	105.82	98.33	104.28	104.28	3.53%	729,074
Jun 22, 2026	104.00	104.45	98.25	100.72	100.72	-4.21%	807,593
Jun 18, 2026	102.01	106.55	100.01	105.15	105.15	5.81%	984,629
Jun 17, 2026	100.19	104.54	97.10	99.38	99.38	-1.31%	963,534
Jun 16, 2026	104.16	105.38	99.14	100.70	100.70	-3.13%	723,847
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
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
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