BIT:1DDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	2.70	2.70	2.70	2.70	2.70	4.65%	400
Jun 11, 2026	2.58	2.58	2.58	2.58	2.58	0.31%	-
Jun 10, 2026	2.47	2.47	2.47	2.57	2.57	3.54%	1,700
Jun 9, 2026	2.61	2.62	2.61	2.49	2.49	-2.43%	375
Jun 8, 2026	2.48	2.48	2.48	2.55	2.55	0.16%	1,209
Jun 5, 2026	2.75	2.75	2.75	2.54	2.54	-10.04%	100
Jun 4, 2026	2.83	2.83	2.83	2.83	2.83	-12.45%	-
Jun 3, 2026	3.23	3.23	3.23	3.23	3.23	-7.24%	-
Jun 2, 2026	3.15	3.35	3.15	3.48	3.48	10.40%	1,120
Jun 1, 2026	3.00	3.14	3.00	3.15	3.15	7.65%	2,780
May 29, 2026	2.93	2.93	2.93	2.93	2.93	-2.98%	-
May 28, 2026	3.10	3.10	2.90	3.02	3.02	1.48%	1,580
May 27, 2026	2.94	2.95	2.94	2.98	2.98	5.61%	750
May 26, 2026	2.69	2.83	2.69	2.82	2.82	4.99%	1,212
May 25, 2026	2.65	2.65	2.60	2.68	2.68	-0.74%	2,498
May 22, 2026	2.64	2.64	2.64	2.70	2.70	8.42%	400
May 21, 2026	2.38	2.51	2.38	2.49	2.49	4.18%	5,815
May 20, 2026	2.39	2.39	2.39	2.39	2.39	2.75%	-
May 19, 2026	2.33	2.33	2.33	2.33	2.33	-4.98%	-
May 18, 2026	2.64	2.64	2.60	2.45	2.45	-5.47%	2
May 15, 2026	2.72	2.72	2.72	2.59	2.59	-3.85%	425
May 14, 2026	2.74	2.74	2.71	2.70	2.70	-0.59%	6,365
May 13, 2026	2.63	2.77	2.63	2.71	2.71	8.91%	3,950
May 12, 2026	2.26	2.60	2.23	2.49	2.49	19.01%	30,070
May 11, 2026	2.14	2.15	2.06	2.09	2.09	0.77%	7,100
May 8, 2026	1.99	2.01	1.99	2.08	2.08	-1.14%	42
May 7, 2026	2.17	2.17	2.09	2.10	2.10	-2.69%	990
May 6, 2026	2.18	2.25	2.18	2.16	2.16	-1.01%	13,039
May 5, 2026	2.00	2.18	2.00	2.18	2.18	9.48%	28,816
May 4, 2026	1.99	1.99	1.99	1.99	1.99	5.45%	-
Apr 30, 2026	1.84	1.89	1.84	1.89	1.89	3.28%	1,939
Apr 29, 2026	1.83	1.83	1.83	1.83	1.83	-2.40%	-
Apr 28, 2026	1.87	1.87	1.87	1.88	1.88	0.97%	5,000
Apr 27, 2026	1.86	1.86	1.86	1.86	1.86	-3.03%	-
Apr 24, 2026	1.88	1.88	1.88	1.92	1.92	-1.90%	1,000
Apr 23, 2026	1.98	2.00	1.95	1.95	1.95	-2.40%	17,305
Apr 22, 2026	2.03	2.03	2.00	2.00	2.00	-1.09%	2,670
Apr 21, 2026	1.94	2.03	1.90	2.02	2.02	4.12%	19,201
Apr 20, 2026	1.87	1.92	1.86	1.94	1.94	4.02%	1,100
Apr 17, 2026	1.78	1.87	1.78	1.87	1.87	3.21%	2,000
Apr 16, 2026	1.81	1.81	1.81	1.81	1.81	7.23%	-
Apr 15, 2026	1.69	1.69	1.69	1.69	1.69	-0.30%	-
Apr 14, 2026	1.69	1.69	1.69	1.69	1.69	3.49%	-
Apr 13, 2026	1.64	1.64	1.64	1.64	1.64	-0.97%	-
Apr 10, 2026	1.60	1.65	1.60	1.65	1.65	0.24%	2
Apr 9, 2026	1.71	1.71	1.71	1.65	1.65	0.37%	31
Apr 8, 2026	1.71	1.71	1.71	1.64	1.64	5.46%	50
Apr 7, 2026	1.57	1.57	1.57	1.56	1.56	-4.31%	700
Apr 2, 2026	1.67	1.67	1.58	1.63	1.63	0.59%	3,502
Apr 1, 2026	1.69	1.69	1.62	1.62	1.62	-1.64%	18,557