BIT:1DBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	30.41	30.41	30.41	30.41	30.41	2.15%	-
Oct 1, 2026	29.77	29.77	29.77	29.77	29.77	-0.18%	-
Sep 30, 2026	29.83	29.83	29.83	29.83	29.83	6.50%	-
Sep 29, 2026	28.04	28.04	28.04	28.01	28.01	0.48%	38
Sep 28, 2026	29.40	29.40	29.40	27.87	27.87	-3.11%	6
Sep 25, 2026	28.77	28.77	28.77	28.77	28.77	-0.93%	-
Sep 24, 2026	29.06	29.06	29.06	29.04	29.04	-2.67%	49
Sep 23, 2026	29.83	29.83	29.83	29.83	29.83	0.17%	-
Sep 22, 2026	29.78	29.78	29.78	29.78	29.78	-4.90%	-
Sep 21, 2026	31.32	31.32	31.32	31.32	31.32	-2.70%	-
Sep 18, 2026	32.19	32.19	32.19	32.19	32.19	-2.54%	-
Sep 17, 2026	33.03	33.03	33.03	33.03	33.03	0.75%	-
Sep 16, 2026	33.09	33.09	33.09	32.78	32.78	0.63%	3
Sep 15, 2026	32.58	32.58	32.58	32.58	32.58	2.60%	-
Sep 14, 2026	31.75	31.75	31.75	31.75	31.75	3.32%	-
Sep 11, 2026	30.73	30.73	30.73	30.73	30.73	1.79%	-
Sep 10, 2026	30.04	30.04	30.04	30.19	30.19	1.87%	298
Sep 9, 2026	29.68	29.68	29.68	29.64	29.64	2.26%	455
Sep 8, 2026	28.98	28.98	28.98	28.98	28.98	-9.99%	-
Sep 7, 2026	32.20	32.20	32.20	32.20	32.20	7.46%	-
Sep 4, 2026	29.96	29.96	29.96	29.96	29.96	-1.69%	-
Sep 3, 2026	30.48	30.48	30.48	30.48	30.48	2.80%	-
Sep 2, 2026	29.65	29.65	29.65	29.65	29.65	-1.53%	-
Sep 1, 2026	30.20	30.20	30.20	30.11	30.11	-1.04%	125
Aug 31, 2026	30.42	30.42	30.42	30.42	30.42	-2.69%	-
Aug 28, 2026	31.26	31.26	31.26	31.26	31.26	2.59%	-
Aug 27, 2026	30.47	30.47	30.47	30.47	30.47	1.74%	-
Aug 26, 2026	29.95	29.95	29.95	29.95	29.95	0.89%	-
Aug 25, 2026	29.69	29.69	29.69	29.69	29.69	-0.17%	-
Aug 24, 2026	29.74	29.74	29.74	29.74	29.74	0.93%	-
Aug 21, 2026	29.46	29.46	29.46	29.46	29.46	1.50%	-
Aug 20, 2026	29.03	29.03	29.03	29.03	29.03	-1.79%	-
Aug 19, 2026	29.56	29.56	29.56	29.56	29.56	0.54%	-
Aug 18, 2026	29.40	29.40	29.40	29.40	29.40	1.12%	-
Aug 17, 2026	29.07	29.07	29.07	29.07	29.07	-3.31%	-
Aug 14, 2026	30.07	30.07	30.07	30.07	30.07	2.35%	-
Aug 13, 2026	29.20	29.20	29.20	29.38	29.38	0.88%	162
Aug 12, 2026	28.82	28.82	28.82	29.12	29.12	-3.22%	23
Aug 11, 2026	30.09	30.09	30.09	30.09	30.09	0.80%	-
Aug 10, 2026	29.11	29.11	29.11	29.85	29.85	-1.94%	300
Aug 7, 2026	29.73	30.40	29.73	30.44	30.44	1.28%	1,296
Aug 6, 2026	30.06	30.06	30.06	30.06	30.06	0.75%	-
Aug 5, 2026	29.92	29.92	29.92	29.83	29.83	1.83%	975
Aug 4, 2026	29.30	29.30	29.30	29.30	29.30	1.58%	-
Aug 3, 2026	28.84	28.84	28.84	28.84	28.84	2.98%	-
Jul 31, 2026	28.01	28.01	28.01	28.01	28.01	1.89%	-
Jul 30, 2026	27.49	27.49	27.49	27.49	27.49	-5.63%	-
Jul 29, 2026	29.13	29.13	29.13	29.13	29.13	3.68%	-
Jul 28, 2026	28.09	28.09	28.09	28.09	28.09	4.11%	-
Jul 27, 2026	26.98	26.98	26.98	26.98	26.98	4.65%	-