BIT:1DEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	17.06	17.06	17.06	17.06	17.06	-2.51%	-
Oct 1, 2026	17.50	17.50	17.50	17.50	17.50	0.11%	-
Sep 30, 2026	17.48	17.48	17.48	17.48	17.48	-1.58%	-
Sep 29, 2026	17.76	17.76	17.76	17.76	17.76	0.91%	-
Sep 28, 2026	17.60	17.60	17.60	17.60	17.60	-0.56%	-
Sep 25, 2026	17.70	17.70	17.70	17.70	17.70	-0.11%	-
Sep 24, 2026	17.72	17.72	17.72	17.72	17.72	0.80%	-
Sep 23, 2026	17.58	17.58	17.58	17.58	17.58	-0.23%	-
Sep 22, 2026	17.62	17.62	17.62	17.62	17.62	-1.12%	-
Sep 21, 2026	17.80	17.82	17.80	17.82	17.82	0.79%	60
Sep 18, 2026	17.68	17.68	17.68	17.68	17.68	0.34%	-
Sep 17, 2026	17.62	17.62	17.62	17.62	17.62	-0.79%	-
Sep 16, 2026	17.76	17.76	17.76	17.76	17.76	-0.11%	-
Sep 15, 2026	17.78	17.78	17.78	17.78	17.78	0.68%	-
Sep 14, 2026	17.66	17.66	17.66	17.66	17.66	-1.01%	-
Sep 11, 2026	17.84	17.84	17.84	17.84	17.84	-1.00%	-
Sep 10, 2026	18.02	18.02	18.02	18.02	18.02	0.22%	-
Sep 9, 2026	17.98	17.98	17.98	17.98	17.98	0.33%	-
Sep 8, 2026	17.92	17.92	17.92	17.92	17.92	-1.21%	-
Sep 7, 2026	18.14	18.14	18.14	18.14	18.14	0.67%	-
Sep 4, 2026	18.02	18.02	18.02	18.02	18.02	0.33%	-
Sep 3, 2026	17.96	17.96	17.96	17.96	17.96	-0.55%	-
Sep 2, 2026	18.06	18.06	18.06	18.06	18.06	-0.77%	-
Sep 1, 2026	18.20	18.20	18.20	18.20	18.20	-2.57%	-
Aug 31, 2026	18.68	18.68	18.68	18.68	18.68	1.74%	-
Aug 28, 2026	18.36	18.36	18.36	18.36	18.36	0.88%	-
Aug 27, 2026	18.20	18.20	18.20	18.20	18.20	-1.19%	-
Aug 26, 2026	18.42	18.42	18.42	18.42	18.42	0.66%	-
Aug 25, 2026	18.30	18.30	18.30	18.30	18.30	0.11%	-
Aug 24, 2026	18.28	18.28	18.28	18.28	18.28	-0.54%	-
Aug 21, 2026	18.38	18.38	18.38	18.38	18.38	1.55%	-
Aug 20, 2026	18.10	18.10	18.10	18.10	18.10	-1.74%	-
Aug 19, 2026	18.42	18.42	18.42	18.42	18.42	0.44%	-
Aug 18, 2026	18.34	18.34	18.34	18.34	18.34	-0.33%	-
Aug 17, 2026	18.40	18.40	18.40	18.40	18.40	-1.29%	-
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%	-