BIT:1DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	28.75	28.95	28.61	28.66	28.66	0.10%	53,859
May 26, 2026	29.32	29.46	28.63	28.63	28.63	-1.77%	80,622
May 25, 2026	28.43	29.38	28.43	29.14	29.14	3.48%	45,874
May 22, 2026	28.34	28.34	27.85	28.16	28.16	0.37%	39,668
May 21, 2026	28.17	28.33	27.71	28.06	28.06	0.09%	88,093
May 20, 2026	26.78	28.13	26.71	28.03	28.03	4.28%	106,821
May 19, 2026	26.92	27.32	26.87	26.88	26.88	-0.28%	60,125
May 18, 2026	26.46	27.12	26.29	26.96	26.96	0.97%	42,050
May 15, 2026	27.08	27.09	26.68	26.70	26.70	-2.82%	46,858
May 14, 2026	27.55	27.63	27.33	27.47	27.47	1.74%	47,448
May 13, 2026	27.23	27.23	26.62	27.00	27.00	0.86%	31,263
May 12, 2026	26.70	26.86	26.54	26.77	26.77	-1.31%	51,247
May 11, 2026	27.12	27.31	26.93	27.13	27.13	-0.06%	51,969
May 8, 2026	27.01	27.32	26.94	27.14	27.14	-0.24%	38,041
May 7, 2026	27.31	27.56	27.21	27.21	27.21	-0.35%	47,262
May 6, 2026	26.45	27.82	26.45	27.30	27.30	4.00%	121,447
May 5, 2026	25.91	26.38	25.82	26.25	26.25	1.14%	59,788
May 4, 2026	26.47	26.72	25.95	25.96	25.96	-2.64%	110,544
Apr 30, 2026	26.42	26.70	26.01	26.66	26.66	-0.60%	126,446
Apr 29, 2026	27.06	27.06	26.29	26.82	26.82	-1.47%	179,987
Apr 28, 2026	27.16	27.47	27.07	27.22	27.22	0.57%	70,465
Apr 27, 2026	27.04	27.52	27.00	27.07	27.07	0.04%	56,347
Apr 24, 2026	26.90	27.21	26.65	27.06	27.06	-1.28%	108,155
Apr 23, 2026	27.60	27.60	27.01	27.41	27.41	-1.51%	76,107
Apr 22, 2026	28.18	28.21	27.64	27.83	27.83	-0.98%	65,603
Apr 21, 2026	28.39	28.58	28.03	28.10	28.10	-1.37%	40,354
Apr 20, 2026	28.25	28.49	28.04	28.49	28.49	-1.38%	53,486
Apr 17, 2026	27.94	29.01	27.73	28.89	28.89	3.10%	101,348
Apr 16, 2026	28.38	28.49	28.02	28.02	28.02	-0.57%	49,931
Apr 15, 2026	28.45	28.45	28.12	28.18	28.18	-1.30%	42,297
Apr 14, 2026	27.98	28.55	27.84	28.55	28.55	3.71%	56,947
Apr 13, 2026	27.27	27.58	26.90	27.53	27.53	-0.86%	81,138
Apr 10, 2026	27.78	28.04	27.30	27.77	27.77	0.51%	64,301
Apr 9, 2026	27.50	27.65	27.34	27.63	27.63	0.66%	82,831
Apr 8, 2026	27.44	27.85	27.23	27.45	27.45	6.87%	215,755
Apr 7, 2026	25.71	26.13	25.38	25.69	25.69	0.02%	76,556
Apr 2, 2026	25.49	25.84	25.14	25.68	25.68	-1.76%	60,232
Apr 1, 2026	26.00	26.67	25.85	26.14	26.14	3.98%	85,608
Mar 31, 2026	25.13	25.46	24.94	25.14	25.14	0.80%	69,089
Mar 30, 2026	24.81	25.01	24.65	24.94	24.94	-0.10%	45,389
Mar 27, 2026	25.29	25.32	24.70	24.97	24.97	-1.40%	59,534
Mar 26, 2026	25.38	25.52	25.08	25.32	25.32	-1.50%	52,045
Mar 25, 2026	25.59	25.87	25.42	25.71	25.71	2.19%	125,702
Mar 24, 2026	25.19	25.20	24.74	25.16	25.16	0.18%	69,705
Mar 23, 2026	24.60	25.68	23.85	25.11	25.11	1.17%	209,231
Mar 20, 2026	25.85	25.86	24.60	24.82	24.82	-1.59%	100,589
Mar 19, 2026	25.34	25.38	24.81	25.22	25.22	-2.70%	89,236
Mar 18, 2026	26.45	26.47	25.68	25.92	25.92	-0.33%	28,157
Mar 17, 2026	25.77	26.30	25.44	26.01	26.01	0.42%	142,106
Mar 16, 2026	25.64	26.21	25.43	25.90	25.90	1.05%	67,953