BIT:1DEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.52	10.52	10.52	10.52	10.52	-0.19%	-
May 28, 2026	10.54	10.54	10.54	10.54	10.54	3.03%	-
May 27, 2026	10.23	10.23	10.23	10.23	10.23	1.19%	-
May 26, 2026	10.11	10.11	10.11	10.11	10.11	-	-
May 25, 2026	10.14	10.14	10.11	10.11	10.11	3.53%	513
May 22, 2026	9.69	9.69	9.69	9.77	9.77	1.14%	413
May 21, 2026	9.66	9.66	9.66	9.66	9.66	-2.43%	-
May 20, 2026	9.90	9.90	9.90	9.90	9.90	4.16%	-
May 19, 2026	9.50	9.50	9.50	9.50	9.50	-2.81%	-
May 18, 2026	9.78	9.78	9.78	9.78	9.78	-1.36%	-
May 15, 2026	9.86	9.86	9.86	9.91	9.91	-6.86%	150
May 14, 2026	10.64	10.64	10.64	10.64	10.64	5.45%	-
May 13, 2026	10.27	10.27	10.27	10.27	10.09	-5.52%	-
May 12, 2026	10.87	10.87	10.87	10.87	10.68	6.57%	-
May 11, 2026	10.20	10.20	10.20	10.20	10.02	-4.40%	-
May 8, 2026	10.90	10.93	10.65	10.67	10.48	-4.05%	2,231
May 7, 2026	11.29	11.53	11.23	11.12	10.93	3.25%	6,340
May 6, 2026	10.27	10.62	10.27	10.77	10.58	8.46%	6,600
May 5, 2026	9.93	9.93	9.93	9.93	9.76	2.06%	-
May 4, 2026	9.73	9.73	9.73	9.73	9.56	-2.21%	-
Apr 30, 2026	9.83	9.83	9.83	9.95	9.78	4.85%	600
Apr 29, 2026	9.49	9.49	9.49	9.49	9.32	-0.63%	-
Apr 28, 2026	9.55	9.55	9.55	9.55	9.38	-5.73%	-
Apr 27, 2026	10.13	10.13	10.13	10.13	9.95	0.70%	-
Apr 24, 2026	10.06	10.06	10.06	10.06	9.88	-4.19%	-
Apr 23, 2026	10.50	10.50	10.50	10.50	10.32	2.34%	-
Apr 22, 2026	10.26	10.26	10.26	10.26	10.08	-0.19%	-
Apr 21, 2026	10.55	10.55	10.55	10.28	10.10	-1.06%	500
Apr 20, 2026	10.39	10.39	10.39	10.39	10.21	-2.17%	-
Apr 17, 2026	10.64	10.64	10.64	10.62	10.43	2.12%	2,000
Apr 16, 2026	10.22	10.22	10.22	10.40	10.22	0.10%	200
Apr 15, 2026	10.20	10.25	10.13	10.39	10.21	2.26%	11,060
Apr 14, 2026	9.85	10.15	9.85	10.16	9.98	6.55%	8,600
Apr 13, 2026	9.54	9.54	9.54	9.54	9.37	-0.78%	-
Apr 10, 2026	9.73	9.73	9.73	9.61	9.44	0.16%	100
Apr 9, 2026	9.37	9.37	9.37	9.60	9.43	0.52%	25
Apr 8, 2026	9.46	9.56	9.45	9.55	9.38	9.59%	8,714
Apr 7, 2026	8.71	8.71	8.71	8.71	8.56	-2.02%	-
Apr 2, 2026	8.89	8.89	8.89	8.89	8.73	-2.20%	-
Apr 1, 2026	8.85	9.10	8.85	9.09	8.93	7.64%	3,800
Mar 31, 2026	8.45	8.45	8.45	8.45	8.30	-0.12%	-
Mar 30, 2026	8.46	8.46	8.46	8.46	8.31	0.96%	-
Mar 27, 2026	8.38	8.38	8.38	8.38	8.23	-0.77%	-
Mar 26, 2026	8.44	8.44	8.44	8.44	8.29	-6.38%	-
Mar 25, 2026	9.02	9.02	9.02	9.02	8.86	1.81%	-
Mar 24, 2026	9.12	9.12	9.12	8.86	8.70	-2.37%	4,000
Mar 23, 2026	9.07	9.07	9.07	9.07	8.91	0.28%	-
Mar 20, 2026	9.10	9.10	9.08	9.05	8.89	0.33%	139
Mar 19, 2026	9.02	9.02	9.02	9.02	8.86	-6.68%	-
Mar 18, 2026	9.66	9.66	9.66	9.66	9.49	1.05%	-