BIT:1CHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	83.52	83.52	83.52	83.52	83.52	-5.11%	-
May 25, 2026	88.02	88.02	88.02	88.02	88.02	6.38%	-
May 22, 2026	82.74	82.74	82.74	82.74	82.74	0.88%	-
May 21, 2026	82.02	82.02	82.02	82.02	82.02	-0.87%	-
May 20, 2026	82.74	82.74	82.74	82.74	82.74	-1.34%	-
May 19, 2026	83.86	83.86	83.86	83.86	83.86	1.11%	-
May 18, 2026	82.94	82.94	82.94	82.94	82.94	2.57%	-
May 15, 2026	80.86	80.86	80.86	80.86	80.86	-0.25%	-
May 14, 2026	81.06	81.06	81.06	81.06	81.06	-0.88%	-
May 13, 2026	82.04	82.04	82.04	82.04	81.78	4.99%	-
May 12, 2026	78.14	78.14	78.14	78.14	77.89	-0.10%	-
May 11, 2026	78.22	78.22	78.22	78.22	77.97	-5.55%	-
May 8, 2026	82.82	82.82	82.82	82.82	82.55	4.07%	-
May 7, 2026	79.58	79.58	79.58	79.58	79.33	-4.07%	-
May 6, 2026	82.96	82.96	82.96	82.96	82.69	5.79%	-
May 5, 2026	78.42	78.42	78.42	78.42	78.17	-1.95%	-
May 4, 2026	79.98	79.98	79.98	79.98	79.72	-2.89%	-
Apr 30, 2026	82.36	82.36	82.36	82.36	82.10	-0.70%	-
Apr 29, 2026	82.94	82.94	82.94	82.94	82.67	-0.69%	-
Apr 28, 2026	83.52	83.52	83.52	83.52	83.25	2.58%	-
Apr 27, 2026	81.42	81.42	81.42	81.42	81.16	0.05%	-
Apr 24, 2026	81.38	81.38	81.38	81.38	81.12	1.50%	-
Apr 23, 2026	80.18	80.18	80.18	80.18	79.92	1.70%	-
Apr 22, 2026	78.84	78.84	78.84	78.84	78.59	-1.74%	-
Apr 21, 2026	80.24	80.24	80.24	80.24	79.98	-2.36%	-
Apr 20, 2026	82.18	82.18	82.18	82.18	81.92	0.22%	-
Apr 17, 2026	82.00	82.00	82.00	82.00	81.74	1.89%	-
Apr 16, 2026	80.48	80.48	80.48	80.48	80.22	0.63%	-
Apr 15, 2026	79.98	79.98	79.98	79.98	79.72	-1.28%	-
Apr 14, 2026	81.02	81.02	81.02	81.02	80.76	1.12%	-
Apr 13, 2026	80.12	80.12	80.12	80.12	79.86	-1.89%	-
Apr 10, 2026	81.66	81.66	81.66	81.66	81.40	0.12%	-
Apr 9, 2026	81.56	81.56	81.56	81.56	81.30	1.85%	-
Apr 8, 2026	80.08	80.08	80.08	80.08	79.82	0.28%	-
Apr 7, 2026	79.86	79.86	79.86	79.86	79.60	-0.37%	-
Apr 2, 2026	80.16	80.16	80.16	80.16	79.90	0.07%	-
Apr 1, 2026	80.10	80.10	80.10	80.10	79.84	-0.30%	-
Mar 31, 2026	80.34	80.34	80.34	80.34	80.08	-2.92%	-
Mar 30, 2026	82.76	82.76	82.76	82.76	82.50	0.80%	-
Mar 27, 2026	82.10	82.10	82.10	82.10	81.84	0.56%	-
Mar 26, 2026	81.64	81.64	81.64	81.64	81.38	0.67%	-
Mar 25, 2026	81.10	81.10	81.10	81.10	80.84	2.48%	-
Mar 24, 2026	79.14	79.14	79.14	79.14	78.89	-3.20%	-
Mar 23, 2026	81.76	81.76	81.76	81.76	81.50	-0.37%	-
Mar 20, 2026	82.06	82.06	82.06	82.06	81.80	-0.22%	-
Mar 19, 2026	82.24	82.24	82.24	82.24	81.98	-1.67%	-
Mar 18, 2026	83.64	83.64	83.64	83.64	83.37	-1.69%	-
Mar 17, 2026	85.08	85.08	85.08	85.08	84.81	-	-
Mar 16, 2026	85.08	85.08	85.08	85.08	84.81	-1.25%	-
Mar 13, 2026	86.16	86.16	86.16	86.16	85.88	-2.00%	-