BIT:1D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	61.42	61.42	61.42	61.42	61.42	2.26%	-
Jul 6, 2026	60.06	60.06	60.06	60.06	60.06	0.87%	-
Jul 3, 2026	59.54	59.54	59.54	59.54	59.54	-1.10%	-
Jul 2, 2026	60.20	60.20	60.20	60.20	60.20	1.55%	-
Jul 1, 2026	59.28	59.28	59.28	59.28	59.28	-1.30%	-
Jun 30, 2026	61.94	61.94	61.94	60.06	60.06	-0.63%	7
Jun 29, 2026	60.58	60.58	60.58	60.44	60.44	-0.82%	38
Jun 26, 2026	60.94	60.94	60.94	60.94	60.94	0.16%	-
Jun 25, 2026	60.84	60.84	60.84	60.84	60.84	0.16%	-
Jun 24, 2026	60.74	60.74	60.74	60.74	60.74	0.73%	-
Jun 23, 2026	60.30	60.30	60.30	60.30	60.30	-0.33%	-
Jun 22, 2026	60.50	60.50	60.50	60.50	60.50	5.77%	-
Jun 19, 2026	57.20	57.20	57.20	57.20	57.20	-4.86%	-
Jun 18, 2026	60.12	60.12	60.12	60.12	60.12	1.93%	-
Jun 17, 2026	58.16	58.16	58.16	58.98	58.98	-0.77%	100
Jun 16, 2026	59.44	59.44	59.44	59.44	59.44	0.92%	-
Jun 15, 2026	58.90	58.90	58.90	58.90	58.90	0.68%	-
Jun 12, 2026	58.50	58.50	58.50	58.50	58.50	0.48%	-
Jun 11, 2026	58.22	58.22	58.22	58.22	58.22	1.36%	-
Jun 10, 2026	57.88	57.88	57.88	57.44	57.44	0.91%	5
Jun 9, 2026	56.92	56.92	56.92	56.92	56.92	-1.86%	-
Jun 8, 2026	58.00	58.00	58.00	58.00	58.00	-0.24%	-
Jun 5, 2026	58.14	58.14	58.14	58.14	58.14	3.12%	-
Jun 4, 2026	56.38	56.38	56.38	56.38	56.38	-1.50%	-
Jun 3, 2026	55.30	55.30	55.30	57.24	57.24	0.63%	100
Jun 2, 2026	56.66	56.66	56.66	56.88	56.88	1.21%	17
Jun 1, 2026	56.20	56.20	56.20	56.20	56.20	-2.06%	-
May 29, 2026	57.38	57.38	57.38	57.38	57.38	-2.81%	-
May 28, 2026	59.04	59.04	59.04	59.04	59.04	2.36%	-
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%	-