BIT:1DD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	40.83	40.83	40.83	40.83	40.83	-3.84%	-
May 26, 2026	42.46	42.46	42.46	42.46	42.46	-0.54%	-
May 25, 2026	42.69	42.69	42.69	42.69	42.69	2.99%	-
May 22, 2026	41.45	41.45	41.45	41.45	41.45	3.63%	-
May 21, 2026	40.00	40.00	40.00	40.00	40.00	-2.58%	-
May 20, 2026	41.06	41.06	41.06	41.06	41.06	2.32%	-
May 19, 2026	42.80	42.80	42.80	40.13	40.13	-4.72%	10
May 18, 2026	42.12	42.12	42.12	42.12	42.12	-0.59%	-
May 15, 2026	42.37	42.37	42.37	42.37	42.37	-10.61%	-
May 14, 2026	47.40	47.40	47.40	47.40	47.40	9.14%	-
May 13, 2026	43.43	43.43	43.43	43.43	43.43	3.40%	-
May 12, 2026	42.00	42.00	42.00	42.00	42.00	-2.42%	-
May 11, 2026	42.87	42.87	42.87	43.04	43.04	2.62%	4
May 8, 2026	41.94	41.94	41.94	41.94	41.94	0.38%	-
May 7, 2026	44.20	44.20	44.20	41.78	41.78	-1.35%	4
May 6, 2026	42.35	42.35	42.35	42.35	42.35	-0.38%	-
May 5, 2026	42.51	42.51	42.51	42.51	42.51	8.94%	-
May 4, 2026	39.02	39.02	39.02	39.02	39.02	-0.23%	-
Apr 30, 2026	39.11	39.11	39.11	39.11	39.11	1.72%	-
Apr 29, 2026	38.45	38.45	38.45	38.45	38.45	-0.54%	-
Apr 28, 2026	38.66	38.66	38.66	38.66	38.66	-2.62%	-
Apr 27, 2026	39.70	39.70	39.70	39.70	39.70	0.25%	-
Apr 24, 2026	39.60	39.60	39.60	39.60	39.60	0.03%	-
Apr 23, 2026	39.59	39.59	39.59	39.59	39.59	0.38%	-
Apr 22, 2026	39.44	39.44	39.44	39.44	39.44	-0.70%	-
Apr 21, 2026	39.72	39.72	39.72	39.72	39.72	-1.00%	-
Apr 20, 2026	40.12	40.12	40.12	40.12	40.12	-0.45%	-
Apr 17, 2026	40.30	40.30	40.30	40.30	40.30	2.39%	-
Apr 16, 2026	39.36	39.36	39.36	39.36	39.36	1.05%	-
Apr 15, 2026	38.95	38.95	38.95	38.95	38.95	-1.74%	-
Apr 14, 2026	39.64	39.64	39.64	39.64	39.64	-0.45%	-
Apr 13, 2026	39.82	39.82	39.82	39.82	39.82	-1.61%	-
Apr 10, 2026	40.47	40.47	40.47	40.47	40.47	-0.52%	-
Apr 9, 2026	40.68	40.68	40.68	40.68	40.68	1.09%	-
Apr 8, 2026	40.23	40.23	40.23	40.24	40.24	3.26%	516
Apr 7, 2026	38.97	38.97	38.97	38.97	38.97	-1.19%	-
Apr 2, 2026	40.31	40.31	40.31	39.44	39.44	-2.15%	2
Apr 1, 2026	40.31	40.31	40.31	40.31	40.31	2.86%	-
Mar 31, 2026	39.19	39.19	39.19	39.19	39.19	-0.23%	-
Mar 30, 2026	39.28	39.28	39.28	39.28	39.28	-0.47%	-
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