BIT:1D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	53.40	53.40	53.40	53.40	53.40	-0.74%	-
Sep 23, 2026	53.80	53.80	53.80	53.80	53.80	-2.11%	-
Sep 22, 2026	54.96	54.96	54.96	54.96	54.96	-0.43%	-
Sep 21, 2026	55.20	55.20	55.20	55.20	55.20	-0.58%	-
Sep 18, 2026	55.52	55.52	55.52	55.52	55.52	-0.22%	-
Sep 17, 2026	55.64	55.64	55.64	55.64	55.64	-0.11%	-
Sep 16, 2026	55.70	55.70	55.70	55.70	55.70	-	-
Sep 15, 2026	55.70	55.70	55.70	55.70	55.70	-0.50%	-
Sep 14, 2026	55.98	55.98	55.98	55.98	55.98	-0.14%	-
Sep 11, 2026	56.06	56.06	56.06	56.06	56.06	0.29%	-
Sep 10, 2026	55.90	55.90	55.90	55.90	55.90	-0.92%	-
Sep 9, 2026	56.42	56.42	56.42	56.42	56.42	-1.26%	-
Sep 8, 2026	57.14	57.14	57.14	57.14	57.14	5.46%	-
Sep 7, 2026	54.18	54.18	54.18	54.18	54.18	-4.71%	-
Sep 4, 2026	56.86	56.86	56.86	56.86	56.86	-8.41%	-
Sep 3, 2026	62.08	62.08	62.08	62.08	62.08	10.06%	-
Sep 2, 2026	56.98	56.98	56.98	56.98	56.40	-0.07%	-
Sep 1, 2026	57.02	57.02	57.02	57.02	56.44	0.81%	-
Aug 31, 2026	56.56	56.56	56.56	56.56	55.99	-0.56%	-
Aug 28, 2026	56.88	56.88	56.88	56.88	56.31	-0.04%	-
Aug 27, 2026	56.90	56.90	56.90	56.90	56.32	-1.11%	-
Aug 26, 2026	57.54	57.54	57.54	57.54	56.96	0.63%	-
Aug 25, 2026	57.18	57.18	57.18	57.18	56.60	0.56%	-
Aug 24, 2026	56.86	56.86	56.86	56.86	56.29	-1.11%	-
Aug 21, 2026	57.50	57.50	57.50	57.50	56.92	-1.10%	-
Aug 20, 2026	58.14	58.14	58.14	58.14	57.55	-1.79%	-
Aug 19, 2026	59.20	59.20	59.20	59.20	58.60	-0.97%	-
Aug 18, 2026	59.62	59.62	59.62	59.78	59.18	1.25%	6
Aug 17, 2026	59.04	59.04	59.04	59.04	58.44	-0.51%	-
Aug 14, 2026	59.34	59.34	59.34	59.34	58.74	0.24%	-
Aug 13, 2026	59.20	59.20	59.20	59.20	58.60	0.34%	-
Aug 12, 2026	59.00	59.00	59.00	59.00	58.40	1.20%	-
Aug 11, 2026	58.30	58.30	58.30	58.30	57.71	0.55%	-
Aug 10, 2026	57.98	57.98	57.98	57.98	57.39	-	-
Aug 7, 2026	57.98	57.98	57.98	57.98	57.39	-1.39%	-
Aug 6, 2026	58.80	58.80	58.80	58.80	58.21	-0.07%	-
Aug 5, 2026	58.84	58.84	58.84	58.84	58.25	-1.14%	-
Aug 4, 2026	59.52	59.52	59.52	59.52	58.92	-0.33%	-
Aug 3, 2026	59.72	59.72	59.72	59.72	59.12	-1.48%	-
Jul 31, 2026	60.50	60.50	60.50	60.62	60.01	0.70%	6
Jul 30, 2026	60.20	60.20	60.20	60.20	59.59	-3.49%	-
Jul 29, 2026	62.38	62.38	62.38	62.38	61.75	-0.29%	-
Jul 28, 2026	62.56	62.56	62.56	62.56	61.93	0.71%	-
Jul 27, 2026	62.12	62.12	62.12	62.12	61.49	-1.18%	-
Jul 24, 2026	62.86	62.86	62.86	62.86	62.22	-0.32%	-
Jul 23, 2026	63.06	63.06	63.06	63.06	62.42	1.87%	-
Jul 22, 2026	61.90	61.90	61.90	61.90	61.27	0.49%	-
Jul 21, 2026	61.60	61.60	61.60	61.60	60.98	-0.77%	-
Jul 20, 2026	62.08	62.08	62.08	62.08	61.45	-2.73%	-
Jul 17, 2026	63.82	63.82	63.82	63.82	63.18	1.69%	-