BIT:1DD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.46	39.46	39.46	39.46	39.46	-1.08%	-
Mar 26, 2026	39.89	39.89	39.89	39.89	39.89	-0.44%	-
Mar 25, 2026	40.07	40.07	40.07	40.07	40.07	1.77%	-
Mar 24, 2026	39.37	39.37	39.37	39.37	39.37	3.76%	-
Mar 23, 2026	37.95	37.95	37.95	37.95	37.95	2.55%	-
Mar 20, 2026	36.97	36.97	36.97	37.00	37.00	-1.78%	100
Mar 19, 2026	37.67	37.67	37.67	37.67	37.67	-3.21%	-
Mar 18, 2026	38.92	38.92	38.92	38.92	38.92	-2.04%	-
Mar 17, 2026	39.73	39.73	39.73	39.73	39.73	0.29%	-
Mar 16, 2026	38.07	38.07	38.07	39.62	39.62	0.35%	54
Mar 13, 2026	39.48	39.48	39.48	39.48	39.48	1.05%	-
Mar 12, 2026	39.07	39.07	39.07	39.07	39.07	-0.64%	-
Mar 11, 2026	39.32	39.32	39.32	39.32	39.32	0.40%	-
Mar 10, 2026	39.16	39.16	39.16	39.16	39.16	3.96%	-
Mar 9, 2026	37.67	37.67	37.67	37.67	37.67	-2.60%	-
Mar 6, 2026	38.68	38.68	38.68	38.68	38.68	-6.08%	-
Mar 5, 2026	41.18	41.18	41.18	41.18	41.18	-0.95%	-
Mar 4, 2026	42.90	42.90	42.90	41.58	41.58	0.95%	6
Mar 3, 2026	41.19	41.19	41.19	41.19	41.19	-2.17%	-
Mar 2, 2026	42.10	42.10	42.10	42.10	42.10	7.89%	-
Feb 27, 2026	39.02	39.02	39.02	39.02	39.02	-8.26%	-
Feb 26, 2026	42.54	42.54	42.54	42.54	42.54	-0.35%	-
Feb 25, 2026	42.69	42.69	42.69	42.69	42.69	-0.88%	-
Feb 24, 2026	43.07	43.07	43.07	43.07	43.07	2.49%	-
Feb 23, 2026	42.02	42.02	42.02	42.02	42.02	-1.37%	-
Feb 20, 2026	42.61	42.61	42.61	42.61	42.61	-2.28%	-
Feb 19, 2026	43.60	43.60	43.60	43.60	43.60	-0.16%	-
Feb 18, 2026	43.67	43.67	43.67	43.67	43.67	2.12%	-
Feb 17, 2026	42.77	42.77	42.77	42.77	42.77	0.68%	-
Feb 16, 2026	42.48	42.48	42.48	42.48	42.48	0.90%	-
Feb 13, 2026	42.10	42.10	42.10	42.10	42.10	-1.10%	-
Feb 12, 2026	42.57	42.57	42.57	42.57	42.57	-1.45%	-
Feb 11, 2026	40.11	42.52	40.11	43.19	43.19	4.94%	14
Feb 10, 2026	41.16	41.16	41.16	41.16	41.16	4.72%	-
Feb 9, 2026	39.30	39.30	39.30	39.30	39.30	-0.20%	-
Feb 6, 2026	38.90	38.90	38.90	39.38	39.38	1.51%	58
Feb 5, 2026	38.80	38.80	38.80	38.80	38.80	-2.71%	-
Feb 4, 2026	39.88	39.88	39.88	39.88	39.88	3.26%	-
Feb 3, 2026	36.96	36.96	36.96	38.62	38.62	2.96%	65
Feb 2, 2026	37.51	37.51	37.51	37.51	37.51	1.85%	-
Jan 30, 2026	36.83	36.83	36.83	36.83	36.83	-0.58%	-
Jan 29, 2026	37.16	37.16	37.16	37.04	37.04	-0.38%	7
Jan 28, 2026	37.18	37.18	37.18	37.18	37.18	-0.46%	-
Jan 27, 2026	37.35	37.35	37.35	37.35	37.35	-0.16%	-
Jan 26, 2026	37.41	37.41	37.41	37.41	37.41	-0.05%	-
Jan 23, 2026	37.43	37.43	37.43	37.43	37.43	-2.18%	-
Jan 22, 2026	38.27	38.27	38.27	38.27	38.27	3.73%	-
Jan 21, 2026	36.89	36.89	36.89	36.89	36.89	2.50%	-
Jan 20, 2026	35.99	35.99	35.99	35.99	35.99	-4.35%	-
Jan 19, 2026	37.63	37.63	37.63	37.63	37.63	0.97%	-