BIT:1DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	31.80	31.84	31.39	31.78	31.78	2.57%	47,694
Sep 24, 2026	31.58	31.74	30.98	30.98	30.98	-2.30%	95,079
Sep 23, 2026	32.84	32.84	31.54	31.71	31.71	-2.98%	90,923
Sep 22, 2026	33.15	33.62	32.67	32.69	32.69	-1.63%	29,476
Sep 21, 2026	33.34	33.65	33.19	33.23	33.23	0.48%	16,619
Sep 18, 2026	34.18	34.18	33.01	33.07	33.07	-3.35%	23,631
Sep 17, 2026	33.84	34.21	33.47	34.21	34.21	1.71%	7,421
Sep 16, 2026	33.71	33.78	33.21	33.64	33.64	0.73%	8,827
Sep 15, 2026	33.50	33.66	32.77	33.39	33.39	-2.25%	25,915
Sep 14, 2026	34.65	34.74	33.83	34.16	34.16	-2.04%	12,037
Sep 11, 2026	35.01	35.08	34.75	34.87	34.87	-	14,726
Sep 10, 2026	35.42	35.57	34.69	34.87	34.87	-0.37%	19,990
Sep 9, 2026	35.20	35.40	34.73	35.00	35.00	-2.07%	14,383
Sep 8, 2026	35.22	35.78	34.96	35.74	35.74	0.65%	9,338
Sep 7, 2026	35.44	35.62	35.36	35.51	35.51	-0.14%	1,834
Sep 4, 2026	35.29	35.70	35.26	35.56	35.56	0.06%	10,443
Sep 3, 2026	34.94	35.59	34.79	35.54	35.54	1.95%	33,562
Sep 2, 2026	35.00	35.33	34.43	34.86	34.86	1.25%	28,646
Sep 1, 2026	34.42	34.55	33.70	34.43	34.43	-0.55%	17,968
Aug 31, 2026	34.83	34.92	34.56	34.62	34.62	-0.80%	15,526
Aug 28, 2026	34.65	35.01	34.51	34.90	34.90	1.42%	22,192
Aug 27, 2026	34.78	34.85	34.36	34.41	34.41	-0.68%	14,714
Aug 26, 2026	33.94	35.00	33.72	34.65	34.65	4.48%	65,436
Aug 25, 2026	33.20	33.32	32.94	33.16	33.16	0.29%	20,238
Aug 24, 2026	32.29	33.09	32.25	33.07	33.07	2.27%	8,312
Aug 21, 2026	32.37	32.55	32.03	32.33	32.33	-0.09%	10,433
Aug 20, 2026	32.47	32.67	32.26	32.36	32.36	-0.74%	13,999
Aug 19, 2026	32.93	33.20	32.57	32.60	32.60	-0.64%	9,223
Aug 18, 2026	32.98	33.18	32.78	32.81	32.81	-0.70%	25,482
Aug 17, 2026	33.10	33.12	32.87	33.04	33.04	-0.90%	11,050
Aug 14, 2026	33.32	33.34	33.12	33.34	33.34	0.62%	8,779
Aug 13, 2026	34.05	34.07	33.14	33.14	33.14	-0.53%	13,896
Aug 12, 2026	33.23	33.35	32.99	33.31	33.31	0.30%	6,842
Aug 11, 2026	33.16	33.38	33.07	33.21	33.21	-0.03%	12,307
Aug 10, 2026	32.88	33.25	32.76	33.22	33.22	1.06%	11,163
Aug 7, 2026	32.86	33.30	32.65	32.87	32.87	0.40%	17,601
Aug 6, 2026	33.12	33.27	32.74	32.74	32.74	-0.26%	35,035
Aug 5, 2026	32.90	32.96	32.61	32.83	32.83	0.29%	8,875
Aug 4, 2026	32.39	32.79	32.32	32.73	32.73	1.69%	34,572
Aug 3, 2026	32.20	32.45	31.90	32.19	32.19	1.08%	18,790
Jul 31, 2026	32.07	32.52	31.60	31.84	31.84	0.03%	33,225
Jul 30, 2026	31.12	31.84	31.12	31.83	31.83	1.66%	23,612
Jul 29, 2026	31.04	32.75	31.04	31.31	31.31	1.23%	168,839
Jul 28, 2026	31.33	31.33	30.72	30.93	30.93	-0.10%	36,754
Jul 27, 2026	31.21	31.46	30.96	30.96	30.96	1.24%	16,903
Jul 24, 2026	30.25	30.58	30.24	30.58	30.58	2.10%	11,644
Jul 23, 2026	31.03	31.06	29.78	29.95	29.95	-4.13%	36,527
Jul 22, 2026	30.97	31.36	30.91	31.24	31.24	0.71%	27,666
Jul 21, 2026	30.78	31.02	30.70	31.02	31.02	1.24%	9,667
Jul 20, 2026	30.67	30.93	30.51	30.64	30.64	-0.55%	22,322