BIT:1DELL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	162.78	165.84	162.50	165.84	165.84	2.74%	243
Apr 16, 2026	152.76	160.02	152.76	161.42	161.42	5.13%	160
Apr 15, 2026	156.76	156.76	150.88	153.54	153.54	-1.32%	190
Apr 14, 2026	157.92	158.54	153.62	155.60	155.60	-3.50%	413
Apr 13, 2026	150.60	158.04	150.60	161.24	161.24	5.11%	712
Apr 10, 2026	154.46	155.96	151.84	153.40	153.40	-0.66%	707
Apr 9, 2026	157.86	160.42	154.00	154.42	154.42	-1.91%	185
Apr 8, 2026	157.56	161.58	157.08	157.42	157.42	4.03%	476
Apr 7, 2026	148.12	152.00	147.22	151.32	151.32	1.19%	447
Apr 2, 2026	143.68	150.14	142.22	149.54	149.54	2.65%	388
Apr 1, 2026	143.42	146.06	143.14	145.68	145.68	6.69%	776
Mar 31, 2026	144.00	145.78	136.54	136.54	136.54	-7.95%	854
Mar 30, 2026	149.44	150.42	146.02	148.34	148.34	-0.58%	264
Mar 27, 2026	153.38	153.68	149.28	149.20	149.20	-4.53%	125
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