BIT:1DEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	20.20	20.20	20.20	20.20	19.12	-1.94%	-
Jun 4, 2026	20.60	20.60	20.60	20.60	19.50	1.48%	-
Jun 3, 2026	20.15	20.15	20.15	20.30	19.22	3.15%	497
Jun 2, 2026	19.68	19.68	19.68	19.68	18.63	-3.53%	-
Jun 1, 2026	20.40	20.40	20.40	20.40	19.31	-1.21%	-
May 29, 2026	20.65	20.65	20.65	20.65	19.55	0.49%	-
May 28, 2026	20.55	20.55	20.55	20.55	19.45	-1.44%	-
May 27, 2026	20.85	20.85	20.85	20.85	19.74	3.73%	-
May 26, 2026	20.10	20.10	20.10	20.10	19.03	1.01%	-
May 25, 2026	19.90	19.90	19.90	19.90	18.84	3.11%	-
May 22, 2026	19.30	19.30	19.30	19.30	18.27	0.42%	-
May 21, 2026	19.22	19.22	19.22	19.22	18.19	-2.14%	-
May 20, 2026	19.64	19.64	19.64	19.64	18.59	2.61%	-
May 19, 2026	19.14	19.14	19.14	19.14	18.12	-2.55%	-
May 18, 2026	19.64	19.64	19.64	19.64	18.59	0.82%	-
May 15, 2026	19.48	19.48	19.48	19.48	18.44	-3.08%	-
May 14, 2026	20.10	20.10	20.10	20.10	19.03	3.40%	-
May 13, 2026	19.44	19.44	19.44	19.44	18.40	-1.52%	-
May 12, 2026	19.74	19.74	19.74	19.74	18.69	0.41%	-
May 11, 2026	19.66	19.66	19.66	19.66	18.61	-0.61%	-
May 8, 2026	19.78	19.78	19.78	19.78	18.72	-1.84%	-
May 7, 2026	20.15	20.15	20.15	20.15	19.07	0.50%	-
May 6, 2026	20.05	20.05	20.05	20.05	18.98	1.67%	-