BIT:1DEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	18.64	18.64	18.64	18.64	18.64	1.41%	-
Aug 13, 2026	18.38	18.38	18.38	18.38	18.38	-0.33%	-
Aug 12, 2026	18.44	18.44	18.44	18.44	18.44	0.55%	-
Aug 11, 2026	18.34	18.34	18.34	18.34	18.34	-0.54%	-
Aug 10, 2026	18.44	18.44	18.44	18.44	18.44	-0.75%	-
Aug 7, 2026	18.58	18.58	18.58	18.58	18.58	0.87%	-
Aug 6, 2026	18.42	18.42	18.42	18.42	18.42	0.77%	-
Aug 5, 2026	18.28	18.28	18.28	18.28	18.28	-0.87%	-
Aug 4, 2026	18.44	18.44	18.44	18.44	18.44	0.22%	-
Aug 3, 2026	18.40	18.40	18.40	18.40	18.40	-0.65%	-
Jul 31, 2026	18.52	18.52	18.52	18.52	18.52	1.09%	-
Jul 30, 2026	18.32	18.32	18.32	18.32	18.32	0.22%	-
Jul 29, 2026	18.28	18.28	18.28	18.28	18.28	-0.98%	-
Jul 28, 2026	18.46	18.46	18.46	18.46	18.46	-0.32%	-
Jul 27, 2026	18.52	18.52	18.52	18.52	18.52	-0.11%	-
Jul 24, 2026	18.54	18.54	18.54	18.54	18.54	0.98%	-
Jul 23, 2026	18.36	18.36	18.36	18.36	18.36	0.11%	-
Jul 22, 2026	18.34	18.34	18.34	18.34	18.34	-1.29%	-
Jul 21, 2026	18.58	18.58	18.58	18.58	18.58	-0.64%	-
Jul 20, 2026	18.70	18.70	18.70	18.70	18.70	0.65%	-
Jul 17, 2026	18.56	18.56	18.56	18.58	18.58	0.43%	300
Jul 16, 2026	18.50	18.50	18.50	18.50	18.50	1.09%	-
Jul 15, 2026	18.30	18.30	18.30	18.30	18.30	0.11%	-
Jul 14, 2026	18.28	18.28	18.28	18.28	18.28	0.33%	-
Jul 13, 2026	18.22	18.22	18.22	18.22	18.22	-2.15%	-
Jul 10, 2026	18.62	18.62	18.62	18.62	18.62	1.53%	-
Jul 9, 2026	18.34	18.34	18.34	18.34	18.34	1.44%	-
Jul 8, 2026	18.08	18.08	18.08	18.08	18.08	-3.21%	-
Jul 7, 2026	18.68	18.68	18.68	18.68	18.68	4.12%	-
Jul 6, 2026	17.94	17.94	17.94	17.94	17.94	-2.29%	-
Jul 3, 2026	18.02	18.02	18.02	18.36	18.36	3.26%	200
Jul 2, 2026	17.78	17.78	17.78	17.78	17.78	1.60%	-
Jul 1, 2026	17.50	17.50	17.50	17.50	17.50	-0.68%	-
Jun 30, 2026	17.62	17.62	17.62	17.62	17.62	-0.34%	-
Jun 29, 2026	17.68	17.68	17.68	17.68	17.68	-1.45%	-
Jun 26, 2026	17.94	17.94	17.94	17.94	17.94	0.67%	-
Jun 25, 2026	17.82	17.82	17.82	17.82	17.82	-1.98%	-
Jun 24, 2026	18.18	18.18	18.18	18.18	18.18	0.11%	-
Jun 23, 2026	18.16	18.16	18.16	18.16	18.16	-0.66%	-
Jun 22, 2026	18.28	18.28	18.28	18.28	18.28	-9.05%	-
Jun 19, 2026	18.26	18.26	18.26	20.10	20.10	13.43%	100
Jun 18, 2026	18.72	18.72	18.72	18.72	17.72	-8.68%	-
Jun 17, 2026	20.50	20.50	20.50	20.50	19.40	1.74%	-
Jun 16, 2026	20.15	20.15	20.15	20.15	19.07	-0.49%	-
Jun 15, 2026	20.20	20.20	20.20	20.25	19.17	-1.70%	100
Jun 12, 2026	20.60	20.60	20.60	20.60	19.50	2.23%	-
Jun 11, 2026	20.15	20.15	20.15	20.15	19.07	-3.36%	-
Jun 10, 2026	20.85	20.85	20.85	20.85	19.74	4.67%	-
Jun 9, 2026	19.92	19.92	19.92	19.92	18.86	-0.90%	-
Jun 8, 2026	20.10	20.10	20.10	20.10	19.03	-0.50%	-