BIT:1DELL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	153.38	153.50	152.68	152.68	-	-2.30%	2
Mar 26, 2026	159.16	159.92	155.86	156.28	156.28	0.01%	203
Mar 25, 2026	154.00	159.60	152.78	156.26	156.26	4.99%	442
Mar 24, 2026	141.00	149.44	141.00	148.84	148.84	7.93%	137
Mar 23, 2026	136.28	141.98	130.00	137.90	137.90	-4.09%	95
Mar 20, 2026	138.00	144.22	137.56	143.78	143.78	7.76%	1,137
Mar 19, 2026	129.16	134.70	127.46	133.42	133.42	0.71%	447
Mar 18, 2026	133.06	133.10	133.06	132.48	132.48	-0.47%	21
Mar 17, 2026	136.30	136.92	133.06	133.10	133.10	1.40%	55
Mar 16, 2026	133.40	135.86	131.26	131.26	131.26	0.54%	483
Mar 13, 2026	131.00	132.00	128.48	130.56	130.56	-0.05%	63
Mar 12, 2026	127.58	131.08	127.58	130.62	130.62	2.74%	56
Mar 11, 2026	124.20	124.20	124.20	127.14	127.14	2.53%	3
Mar 10, 2026	125.06	126.00	120.06	124.00	124.00	0.06%	71
Mar 9, 2026	122.98	124.20	122.98	123.92	123.92	-2.19%	55
Mar 6, 2026	125.40	126.86	124.38	126.70	126.70	-0.74%	124
Mar 5, 2026	125.74	125.86	125.74	127.64	127.64	1.72%	5
Mar 4, 2026	123.08	126.96	123.08	125.48	125.48	2.25%	105
Mar 3, 2026	129.58	130.68	122.72	122.72	122.72	-4.75%	1,144
Mar 2, 2026	122.96	129.02	122.62	128.84	128.84	4.34%	674
Feb 27, 2026	115.50	123.38	113.32	123.48	123.48	19.07%	2,782
Feb 26, 2026	104.78	105.78	104.00	103.70	103.70	-0.75%	393
Feb 25, 2026	101.16	103.56	100.16	104.48	104.48	2.39%	104
Feb 24, 2026	102.66	102.88	102.04	102.04	102.04	0.22%	243
Feb 23, 2026	101.50	101.50	101.50	101.82	101.82	0.37%	80
Feb 20, 2026	101.44	101.44	101.44	101.44	101.44	0.60%	-
Feb 19, 2026	98.75	102.00	98.75	100.84	100.84	1.96%	447
Feb 18, 2026	96.62	96.62	95.68	98.90	98.90	0.48%	109
Feb 17, 2026	98.57	98.57	98.57	98.43	98.43	-0.56%	1
Feb 16, 2026	99.49	99.49	99.35	98.98	98.98	-0.94%	291
Feb 13, 2026	95.40	100.24	95.09	99.92	99.92	5.02%	456
Feb 12, 2026	103.52	103.54	95.40	95.14	95.14	-9.41%	449
Feb 11, 2026	106.02	107.40	105.02	105.02	105.02	-	206
Feb 10, 2026	103.22	104.48	102.70	105.02	105.02	3.10%	204
Feb 9, 2026	101.50	101.50	101.50	101.86	101.86	-0.91%	25
Feb 6, 2026	98.92	100.96	98.50	102.80	102.80	5.76%	61
Feb 5, 2026	102.82	104.02	98.24	97.20	97.20	-5.43%	68
Feb 4, 2026	102.50	102.50	102.50	102.78	102.78	1.88%	3
Feb 3, 2026	101.44	101.44	100.24	100.88	100.88	1.64%	85
Feb 2, 2026	95.89	96.00	95.89	99.25	99.25	3.26%	180
Jan 30, 2026	98.18	98.18	95.24	96.12	96.12	-2.77%	57
Jan 29, 2026	98.25	98.33	97.72	98.86	98.86	-0.13%	108
Jan 28, 2026	96.10	97.13	96.10	98.99	98.99	1.75%	89
Jan 27, 2026	97.29	97.29	97.29	97.29	97.29	-0.56%	-
Jan 26, 2026	97.08	97.33	97.08	97.84	97.84	0.20%	22
Jan 23, 2026	99.37	99.37	97.33	97.64	97.64	-3.57%	74
Jan 22, 2026	97.98	101.02	97.98	101.26	101.26	5.37%	35
Jan 21, 2026	95.26	96.24	95.00	96.10	96.10	-1.29%	391
Jan 20, 2026	100.00	100.02	97.30	97.36	97.36	-5.95%	609
Jan 19, 2026	102.40	102.40	102.40	103.52	103.52	-1.50%	14