BIT:1DELL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	203.40	204.60	196.84	200.20	200.20	2.36%	446
May 6, 2026	187.86	196.70	187.76	195.58	195.58	6.73%	520
May 5, 2026	183.00	184.74	180.74	183.24	183.24	2.71%	182
May 4, 2026	179.96	179.96	176.22	178.40	178.40	1.83%	215
Apr 30, 2026	172.86	175.20	172.86	175.20	175.20	0.19%	51
Apr 29, 2026	176.42	177.82	174.86	174.86	174.86	0.52%	350
Apr 28, 2026	183.28	183.36	172.70	173.96	173.96	-5.10%	354
Apr 27, 2026	185.44	186.68	181.88	183.30	183.30	-1.25%	280
Apr 24, 2026	181.78	186.32	180.28	185.62	185.62	-0.22%	306
Apr 23, 2026	181.66	185.70	181.14	186.02	186.02	0.88%	264
Apr 22, 2026	183.50	185.10	182.26	184.40	184.40	3.48%	754
Apr 21, 2026	174.66	179.30	174.66	178.20	178.20	3.30%	317
Apr 20, 2026	165.30	176.08	165.30	172.50	172.50	4.02%	233
Apr 17, 2026	162.78	165.84	162.50	165.84	165.31	2.74%	243
Apr 16, 2026	152.76	160.02	152.76	161.42	160.90	5.13%	160
Apr 15, 2026	156.76	156.76	150.88	153.54	153.05	-1.32%	190
Apr 14, 2026	157.92	158.54	153.62	155.60	155.10	-3.50%	413
Apr 13, 2026	150.60	158.04	150.60	161.24	160.72	5.11%	712
Apr 10, 2026	154.46	155.96	151.84	153.40	152.91	-0.66%	707
Apr 9, 2026	157.86	160.42	154.00	154.42	153.92	-1.91%	185
Apr 8, 2026	157.56	161.58	157.08	157.42	156.91	4.03%	476
Apr 7, 2026	148.12	152.00	147.22	151.32	150.83	1.19%	447
Apr 2, 2026	143.68	150.14	142.22	149.54	149.06	2.65%	388
Apr 1, 2026	143.42	146.06	143.14	145.68	145.21	6.69%	776
Mar 31, 2026	144.00	145.78	136.54	136.54	136.10	-7.95%	854
Mar 30, 2026	149.44	150.42	146.02	148.34	147.86	-0.58%	264
Mar 27, 2026	153.38	153.68	149.28	149.20	148.72	-4.53%	125
Mar 26, 2026	159.16	159.92	155.86	156.28	155.78	0.01%	203
Mar 25, 2026	154.00	159.60	152.78	156.26	155.76	4.99%	442
Mar 24, 2026	141.00	149.44	141.00	148.84	148.36	7.93%	137
Mar 23, 2026	136.28	141.98	130.00	137.90	137.46	-4.09%	95
Mar 20, 2026	138.00	144.22	137.56	143.78	143.32	7.76%	1,137
Mar 19, 2026	129.16	134.70	127.46	133.42	132.99	0.71%	447
Mar 18, 2026	133.06	133.10	133.06	132.48	132.05	-0.47%	21
Mar 17, 2026	136.30	136.92	133.06	133.10	132.67	1.40%	55
Mar 16, 2026	133.40	135.86	131.26	131.26	130.84	0.54%	483
Mar 13, 2026	131.00	132.00	128.48	130.56	130.14	-0.05%	63
Mar 12, 2026	127.58	131.08	127.58	130.62	130.20	2.74%	56
Mar 11, 2026	124.20	124.20	124.20	127.14	126.73	2.53%	3
Mar 10, 2026	125.06	126.00	120.06	124.00	123.60	0.06%	71
Mar 9, 2026	122.98	124.20	122.98	123.92	123.52	-2.19%	55
Mar 6, 2026	125.40	126.86	124.38	126.70	126.29	-0.74%	124
Mar 5, 2026	125.74	125.86	125.74	127.64	127.23	1.72%	5
Mar 4, 2026	123.08	126.96	123.08	125.48	125.08	2.25%	105
Mar 3, 2026	129.58	130.68	122.72	122.72	122.33	-4.75%	1,144
Mar 2, 2026	122.96	129.02	122.62	128.84	128.43	4.34%	674
Feb 27, 2026	115.50	123.38	113.32	123.48	123.08	19.07%	2,782
Feb 26, 2026	104.78	105.78	104.00	103.70	103.37	-0.75%	393
Feb 25, 2026	101.16	103.56	100.16	104.48	104.14	2.39%	104
Feb 24, 2026	102.66	102.88	102.04	102.04	101.71	0.22%	243