BIT:1DEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	20.60	20.60	20.60	20.60	20.60	1.48%	-
Jun 3, 2026	20.15	20.15	20.15	20.30	20.30	3.15%	497
Jun 2, 2026	19.68	19.68	19.68	19.68	19.68	-3.53%	-
Jun 1, 2026	20.40	20.40	20.40	20.40	20.40	-1.21%	-
May 29, 2026	20.65	20.65	20.65	20.65	20.65	0.49%	-
May 28, 2026	20.55	20.55	20.55	20.55	20.55	-1.44%	-
May 27, 2026	20.85	20.85	20.85	20.85	20.85	3.73%	-
May 26, 2026	20.10	20.10	20.10	20.10	20.10	1.01%	-
May 25, 2026	19.90	19.90	19.90	19.90	19.90	3.11%	-
May 22, 2026	19.30	19.30	19.30	19.30	19.30	0.42%	-
May 21, 2026	19.22	19.22	19.22	19.22	19.22	-2.14%	-
May 20, 2026	19.64	19.64	19.64	19.64	19.64	2.61%	-
May 19, 2026	19.14	19.14	19.14	19.14	19.14	-2.55%	-
May 18, 2026	19.64	19.64	19.64	19.64	19.64	0.82%	-
May 15, 2026	19.48	19.48	19.48	19.48	19.48	-3.08%	-
May 14, 2026	20.10	20.10	20.10	20.10	20.10	3.40%	-
May 13, 2026	19.44	19.44	19.44	19.44	19.44	-1.52%	-
May 12, 2026	19.74	19.74	19.74	19.74	19.74	0.41%	-
May 11, 2026	19.66	19.66	19.66	19.66	19.66	-0.61%	-
May 8, 2026	19.78	19.78	19.78	19.78	19.78	-1.84%	-
May 7, 2026	20.15	20.15	20.15	20.15	20.15	0.50%	-
May 6, 2026	20.05	20.05	20.05	20.05	20.05	1.67%	-
May 5, 2026	19.72	19.72	19.72	19.72	19.72	-1.40%	-
May 4, 2026	20.00	20.00	20.00	20.00	20.00	-1.96%	-
Apr 30, 2026	20.40	20.40	20.40	20.40	20.40	7.71%	-
Apr 29, 2026	18.94	18.94	18.94	18.94	18.94	-2.47%	-
Apr 28, 2026	19.42	19.42	19.42	19.42	19.42	-0.31%	-
Apr 27, 2026	19.48	19.48	19.48	19.48	19.48	-1.42%	-
Apr 24, 2026	19.76	19.76	19.76	19.76	19.76	-0.30%	-
Apr 23, 2026	19.82	19.82	19.82	19.82	19.82	0.10%	-
Apr 22, 2026	19.80	19.80	19.80	19.80	19.80	-0.80%	-
Apr 21, 2026	19.96	19.96	19.96	19.96	19.96	0.30%	-
Apr 20, 2026	19.90	19.90	19.90	19.90	19.90	-0.75%	-
Apr 17, 2026	20.05	20.05	20.05	20.05	20.05	2.19%	-
Apr 16, 2026	19.62	19.62	19.62	19.62	19.62	-2.63%	-
Apr 15, 2026	20.15	20.15	20.15	20.15	20.15	-0.49%	-
Apr 14, 2026	20.25	20.25	20.25	20.25	20.25	4.49%	-
Apr 13, 2026	19.38	19.38	19.38	19.38	19.38	-1.92%	-
Apr 10, 2026	19.76	19.76	19.76	19.76	19.76	1.86%	-
Apr 9, 2026	19.40	19.40	19.40	19.40	19.40	-2.32%	-
Apr 8, 2026	19.86	19.86	19.86	19.86	19.86	3.76%	-
Apr 7, 2026	19.14	19.14	19.14	19.14	19.14	0.10%	-
Apr 2, 2026	19.12	19.12	19.12	19.12	19.12	-3.14%	-
Apr 1, 2026	19.74	19.74	19.74	19.74	19.74	-4.41%	-
Mar 31, 2026	20.65	20.65	20.65	20.65	20.65	-0.24%	-
Mar 30, 2026	20.70	20.70	20.70	20.70	20.70	3.81%	-
Mar 27, 2026	19.94	19.94	19.94	19.94	19.94	-1.29%	-
Mar 26, 2026	20.20	20.20	20.20	20.20	20.20	-1.46%	-
Mar 25, 2026	20.50	20.50	20.50	20.50	20.50	3.12%	-
Mar 24, 2026	19.74	19.74	19.74	19.88	19.88	-	3