BIT:1DAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	72.91	72.91	72.91	72.91	72.91	2.27%	-
Sep 24, 2026	71.65	71.65	71.65	71.29	71.29	-1.74%	50
Sep 23, 2026	72.87	73.15	72.48	72.55	72.55	0.39%	93
Sep 22, 2026	72.27	72.27	72.27	72.27	72.27	2.51%	-
Sep 21, 2026	70.30	70.30	70.30	70.50	70.50	1.47%	100
Sep 18, 2026	69.51	69.51	69.51	69.48	69.48	0.61%	30
Sep 17, 2026	69.33	69.33	69.33	69.06	69.06	0.96%	53
Sep 16, 2026	68.98	69.11	68.98	68.40	68.40	1.11%	287
Sep 15, 2026	67.65	67.65	67.65	67.65	67.65	-0.86%	-
Sep 14, 2026	68.98	68.98	68.12	68.24	68.24	-0.74%	70
Sep 11, 2026	68.75	68.75	68.75	68.75	68.75	1.82%	-
Sep 10, 2026	67.65	67.65	67.65	67.52	67.52	-0.43%	48
Sep 9, 2026	68.31	68.31	68.31	67.81	67.81	-1.35%	50
Sep 8, 2026	69.19	69.19	69.19	68.74	68.74	9.09%	4
Sep 7, 2026	68.71	68.71	68.71	63.01	63.01	-8.27%	48
Sep 4, 2026	69.04	69.04	68.77	68.69	68.69	1.34%	41
Sep 3, 2026	67.65	67.65	67.06	67.78	67.78	0.13%	32
Sep 2, 2026	66.66	67.99	66.66	67.69	67.69	2.03%	45
Sep 1, 2026	66.92	66.92	66.51	66.34	66.34	-1.72%	122
Aug 31, 2026	67.68	67.68	67.68	67.50	67.50	-3.00%	35
Aug 28, 2026	69.59	69.59	69.59	69.59	69.59	-0.93%	-
Aug 27, 2026	71.85	71.96	71.51	70.24	70.24	-2.61%	175
Aug 26, 2026	72.12	72.12	72.12	72.12	72.12	2.18%	-
Aug 25, 2026	70.58	70.58	70.58	70.58	70.58	-0.86%	-
Aug 24, 2026	71.32	71.32	71.32	71.19	71.19	0.24%	5
Aug 21, 2026	70.08	70.41	70.08	71.02	71.02	1.10%	42
Aug 20, 2026	69.70	69.70	69.70	70.25	70.25	-3.32%	25
Aug 19, 2026	73.59	73.59	73.00	72.66	72.66	-2.93%	6
Aug 18, 2026	75.56	75.56	74.50	74.85	74.85	-2.31%	29
Aug 17, 2026	77.41	77.41	77.41	76.62	76.62	-1.24%	15
Aug 14, 2026	78.76	78.76	78.76	77.58	77.58	-1.81%	38
Aug 13, 2026	79.68	79.68	79.68	79.01	79.01	1.87%	130
Aug 12, 2026	77.13	77.13	77.13	77.56	77.56	-0.59%	300
Aug 11, 2026	78.02	78.02	78.02	78.02	78.02	0.13%	-
Aug 10, 2026	79.00	79.00	79.00	77.92	77.92	-1.55%	38
Aug 7, 2026	79.30	79.30	79.30	79.15	79.15	-1.63%	90
Aug 6, 2026	80.64	80.64	80.62	80.46	80.46	-1.20%	38
Aug 5, 2026	80.25	80.80	80.25	81.44	81.44	1.48%	40
Aug 4, 2026	79.99	79.99	79.97	80.25	80.25	1.36%	48
Aug 3, 2026	77.03	77.10	76.67	79.17	79.17	3.97%	282
Jul 31, 2026	77.99	77.99	77.99	76.15	76.15	-0.01%	10
Jul 30, 2026	75.10	76.08	75.10	76.16	76.16	-0.43%	32
Jul 29, 2026	77.08	77.08	76.80	76.49	76.49	-1.28%	40
Jul 28, 2026	77.48	77.48	77.48	77.48	77.48	1.88%	-
Jul 27, 2026	76.05	76.05	76.05	76.05	76.05	0.98%	-
Jul 24, 2026	75.31	75.31	75.31	75.31	75.31	5.76%	-
Jul 23, 2026	72.66	72.70	72.58	71.21	71.21	-3.57%	240
Jul 22, 2026	73.85	73.85	73.85	73.85	73.85	-0.28%	-
Jul 21, 2026	74.06	74.06	74.06	74.06	74.06	-0.26%	-
Jul 20, 2026	74.25	74.25	74.25	74.25	74.25	-0.26%	-