BIT:1D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	57.12	57.12	57.12	57.68	57.68	-0.59%	16
May 26, 2026	58.02	58.02	58.02	58.02	58.02	7.52%	-
May 25, 2026	53.96	53.96	53.96	53.96	53.96	-7.57%	-
May 22, 2026	58.38	58.38	58.38	58.38	58.38	-0.78%	-
May 21, 2026	58.84	58.84	58.84	58.84	58.84	1.10%	-
May 20, 2026	58.68	58.68	58.68	58.20	58.20	-0.10%	100
May 19, 2026	58.16	58.50	58.10	58.26	58.26	0.24%	143
May 18, 2026	60.20	60.20	57.26	58.12	58.12	8.51%	401
May 15, 2026	53.56	53.56	53.56	53.56	53.56	0.19%	-
May 14, 2026	53.46	53.46	53.46	53.46	53.46	0.26%	-
May 13, 2026	53.32	53.32	53.32	53.32	53.32	-0.37%	-
May 12, 2026	53.52	53.52	53.52	53.52	53.52	2.10%	-
May 11, 2026	52.42	52.42	52.42	52.42	52.42	0.23%	-
May 8, 2026	52.38	52.38	52.38	52.30	52.30	0.62%	5
May 7, 2026	51.98	51.98	51.98	51.98	51.98	-2.11%	-
May 6, 2026	53.10	53.10	53.10	53.10	53.10	-3.66%	-
May 5, 2026	55.12	55.12	55.12	55.12	55.12	4.00%	-
May 4, 2026	54.78	54.78	54.78	53.00	53.00	-4.71%	12
Apr 30, 2026	55.62	55.62	55.62	55.62	55.62	3.34%	-
Apr 29, 2026	53.82	53.82	53.82	53.82	53.82	-0.48%	-
Apr 28, 2026	54.08	54.08	54.08	54.08	54.08	1.39%	-
Apr 27, 2026	53.34	53.34	53.34	53.34	53.34	-0.49%	-
Apr 24, 2026	53.60	53.60	53.60	53.60	53.60	1.40%	-
Apr 23, 2026	52.86	52.86	52.86	52.86	52.86	-1.01%	-
Apr 22, 2026	53.40	53.40	53.40	53.40	53.40	2.42%	-
Apr 21, 2026	52.14	52.14	52.14	52.14	52.14	-2.32%	-
Apr 20, 2026	53.38	53.38	53.38	53.38	53.38	1.25%	-
Apr 17, 2026	52.72	52.72	52.72	52.72	52.72	0.15%	-
Apr 16, 2026	52.64	52.64	52.64	52.64	52.64	-0.57%	-
Apr 15, 2026	52.94	52.94	52.94	52.94	52.94	-1.19%	-
Apr 14, 2026	53.58	53.58	53.58	53.58	53.58	-0.59%	-
Apr 13, 2026	55.56	55.56	54.90	53.90	53.90	-2.53%	10
Apr 10, 2026	55.30	55.30	55.30	55.30	55.30	0.47%	-
Apr 9, 2026	55.04	55.04	55.04	55.04	55.04	2.65%	-
Apr 8, 2026	53.62	53.62	53.62	53.62	53.62	-1.40%	-
Apr 7, 2026	54.38	54.38	54.38	54.38	54.38	0.33%	-
Apr 2, 2026	54.20	54.20	54.20	54.20	54.20	1.86%	-
Apr 1, 2026	53.21	53.21	53.21	53.21	53.21	0.04%	-
Mar 31, 2026	53.19	53.19	53.19	53.19	53.19	-2.15%	-
Mar 30, 2026	54.36	54.36	54.36	54.36	54.36	2.20%	-
Mar 27, 2026	53.19	53.19	53.19	53.19	53.19	0.42%	-
Mar 26, 2026	52.97	52.97	52.97	52.97	52.97	0.30%	-
Mar 25, 2026	52.81	52.81	52.81	52.81	52.81	0.59%	-
Mar 24, 2026	52.50	52.50	52.50	52.50	52.50	2.32%	-
Mar 23, 2026	50.48	51.51	50.48	51.31	51.31	-0.85%	6
Mar 20, 2026	51.75	51.75	51.75	51.75	51.75	-2.06%	-
Mar 19, 2026	54.24	54.24	53.90	52.84	52.84	-2.46%	2
Mar 18, 2026	54.17	54.17	54.17	54.17	54.17	-2.10%	-
Mar 17, 2026	55.33	55.33	55.33	55.33	55.33	0.47%	-
Mar 16, 2026	55.07	55.07	55.07	55.07	55.07	-0.97%	-