BIT:1DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	25.48	25.93	25.13	25.63	25.63	-0.29%	79,867
Mar 12, 2026	26.87	26.96	25.14	25.70	25.70	-5.90%	201,124
Mar 11, 2026	27.20	27.53	26.95	27.31	27.31	-0.55%	92,254
Mar 10, 2026	27.65	27.83	27.29	27.46	27.46	2.77%	113,976
Mar 9, 2026	26.31	26.72	25.90	26.72	26.72	-3.94%	141,578
Mar 6, 2026	28.03	28.05	26.67	27.82	27.82	-0.86%	111,131
Mar 5, 2026	28.42	29.05	27.76	28.06	28.06	-1.96%	50,491
Mar 4, 2026	28.08	28.77	27.88	28.62	28.62	2.58%	67,309
Mar 3, 2026	28.80	28.80	27.36	27.90	27.90	-6.89%	176,304
Mar 2, 2026	29.00	29.96	28.80	29.96	29.96	-1.09%	92,391
Feb 27, 2026	30.98	31.30	30.12	30.29	30.29	-2.54%	70,902
Feb 26, 2026	30.58	31.12	30.58	31.08	31.08	1.64%	47,944
Feb 25, 2026	30.50	30.64	30.30	30.58	30.58	1.43%	21,314
Feb 24, 2026	30.37	30.37	29.91	30.15	30.15	-2.25%	68,715
Feb 23, 2026	31.22	31.34	30.45	30.85	30.85	0.23%	15,219
Feb 20, 2026	30.61	31.12	30.44	30.78	30.78	-2.12%	50,458
Feb 19, 2026	30.87	31.44	30.36	31.44	31.44	1.11%	34,717
Feb 18, 2026	30.60	31.10	30.54	31.10	31.10	1.95%	31,701
Feb 17, 2026	29.61	30.50	29.61	30.50	30.50	2.38%	86,887
Feb 16, 2026	30.19	30.30	29.79	29.79	29.79	2.02%	15,944
Feb 13, 2026	30.68	30.75	29.20	29.20	29.20	-4.70%	48,250
Feb 12, 2026	31.47	31.85	30.64	30.64	30.64	-2.00%	57,699
Feb 11, 2026	31.54	31.77	30.75	31.27	31.27	-1.56%	34,797
Feb 10, 2026	31.88	32.08	31.45	31.76	31.76	0.59%	48,814
Feb 9, 2026	31.55	31.85	31.17	31.58	31.58	0.98%	36,389
Feb 6, 2026	30.65	31.42	30.61	31.27	31.27	1.87%	58,065
Feb 5, 2026	32.18	32.43	30.51	30.70	30.70	-4.11%	74,029
Feb 4, 2026	33.82	34.00	32.01	32.01	32.01	-3.47%	80,044