BIT:1DDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.23	2.23	2.23	2.26	2.26	-0.96%	15
Jul 30, 2026	2.29	2.29	2.29	2.28	2.28	5.55%	30
Jul 29, 2026	2.16	2.16	2.16	2.16	2.16	-2.17%	-
Jul 28, 2026	2.21	2.21	2.21	2.21	2.21	-2.30%	-
Jul 27, 2026	2.30	2.30	2.30	2.26	2.26	-2.58%	2,000
Jul 24, 2026	2.32	2.32	2.32	2.32	2.32	1.57%	-
Jul 23, 2026	2.29	2.29	2.29	2.29	2.29	-4.75%	-
Jul 22, 2026	2.40	2.40	2.40	2.40	2.40	-1.72%	-
Jul 21, 2026	2.44	2.44	2.44	2.44	2.44	7.57%	-
Jul 20, 2026	2.27	2.27	2.27	2.27	2.27	-3.57%	-
Jul 17, 2026	2.36	2.36	2.36	2.36	2.36	-5.76%	-
Jul 16, 2026	2.60	2.60	2.60	2.50	2.50	-1.88%	5,000
Jul 15, 2026	2.65	2.65	2.65	2.55	2.55	-3.34%	2,000
Jul 14, 2026	2.64	2.64	2.64	2.64	2.64	-0.90%	-
Jul 13, 2026	2.66	2.66	2.66	2.66	2.66	-1.70%	-
Jul 10, 2026	2.69	2.72	2.69	2.71	2.71	0.74%	5,591
Jul 9, 2026	2.69	2.69	2.69	2.69	2.69	7.61%	-
Jul 8, 2026	2.50	2.50	2.50	2.50	2.50	2.55%	-
Jul 7, 2026	2.43	2.43	2.43	2.43	2.43	-2.87%	-
Jul 6, 2026	2.51	2.51	2.51	2.51	2.51	-2.26%	-
Jul 3, 2026	2.56	2.56	2.56	2.56	2.56	1.67%	-
Jul 2, 2026	2.54	2.54	2.46	2.52	2.52	-4.83%	4,925
Jul 1, 2026	2.62	2.62	2.62	2.65	2.65	3.11%	1,143
Jun 30, 2026	2.57	2.57	2.57	2.57	2.57	0.78%	-
Jun 29, 2026	2.55	2.55	2.55	2.55	2.55	0.71%	-
Jun 26, 2026	2.57	2.65	2.57	2.53	2.53	-5.45%	37
Jun 25, 2026	2.68	2.68	2.68	2.68	2.68	-1.69%	-
Jun 24, 2026	2.72	2.72	2.72	2.72	2.72	-1.73%	-
Jun 23, 2026	2.90	2.90	2.90	2.77	2.77	-5.26%	5,000
Jun 22, 2026	3.14	3.14	2.94	2.93	2.93	-4.81%	12,323
Jun 19, 2026	3.14	3.14	3.14	3.07	3.07	-0.84%	1,000
Jun 18, 2026	3.07	3.07	3.07	3.10	3.10	2.45%	20
Jun 17, 2026	2.75	2.96	2.75	3.03	3.03	11.99%	395
Jun 16, 2026	2.70	2.70	2.70	2.70	2.70	1.58%	-
Jun 15, 2026	2.70	2.70	2.59	2.66	2.66	-1.55%	1,250
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