BIT:1DGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	117.30	117.30	117.30	117.30	117.30	6.46%	-
Jul 3, 2026	110.70	110.70	110.70	110.70	110.18	9.01%	-
Jul 2, 2026	101.55	101.55	101.55	101.55	101.08	-	-
Jul 1, 2026	101.55	101.55	101.55	101.55	101.08	0.40%	-
Jun 30, 2026	101.15	101.15	101.15	101.15	100.68	-2.13%	-
Jun 29, 2026	105.50	105.50	104.50	103.35	102.87	-1.94%	247
Jun 26, 2026	105.40	105.40	105.40	105.40	104.91	2.43%	-
Jun 25, 2026	102.90	102.90	102.90	102.90	102.42	-2.05%	-
Jun 24, 2026	105.05	105.05	105.05	105.05	104.56	4.58%	-
Jun 23, 2026	100.45	100.45	100.45	100.45	99.98	-1.23%	-
Jun 22, 2026	101.70	101.70	101.70	101.70	101.23	2.54%	-
Jun 19, 2026	99.18	99.18	99.18	99.18	98.72	1.64%	-
Jun 18, 2026	97.58	97.58	97.58	97.58	97.13	1.54%	-
Jun 17, 2026	96.10	96.10	96.10	96.10	95.65	-3.69%	-
Jun 16, 2026	99.78	99.78	99.78	99.78	99.32	-2.22%	-
Jun 15, 2026	102.05	102.05	102.05	102.05	101.57	2.05%	-
Jun 12, 2026	100.00	100.00	100.00	100.00	99.53	2.50%	1
Jun 11, 2026	97.56	97.56	97.56	97.56	97.11	1.92%	-
Jun 10, 2026	95.72	95.72	95.72	95.72	95.27	1.25%	-
Jun 9, 2026	94.54	94.54	94.54	94.54	94.10	3.46%	-
Jun 8, 2026	91.38	91.38	91.38	91.38	90.95	1.80%	-
Jun 5, 2026	89.76	89.76	89.76	89.76	89.34	0.07%	-
Jun 4, 2026	89.70	89.70	89.70	89.70	89.28	1.13%	-
Jun 3, 2026	88.70	88.70	88.70	88.70	88.29	-4.40%	-
Jun 2, 2026	91.82	91.82	91.82	92.78	92.35	-0.94%	400
Jun 1, 2026	93.88	93.88	93.88	93.66	93.22	0.34%	9
May 29, 2026	93.34	93.34	93.34	93.34	92.91	-1.60%	-
May 28, 2026	93.78	94.32	93.78	94.86	94.42	5.05%	20
May 27, 2026	90.30	90.30	90.30	90.30	89.88	1.74%	-
May 26, 2026	91.00	91.00	91.00	88.76	88.35	-2.70%	8
May 25, 2026	90.40	90.40	90.40	91.22	90.79	0.26%	8
May 22, 2026	90.68	90.68	90.68	90.98	90.56	1.52%	9
May 21, 2026	89.62	89.62	89.62	89.62	89.20	-0.67%	-
May 20, 2026	90.22	90.22	90.22	90.22	89.80	1.62%	-
May 19, 2026	91.78	91.78	87.48	88.78	88.37	-2.10%	27
May 18, 2026	90.68	90.68	90.68	90.68	90.26	0.76%	-
May 15, 2026	90.00	90.00	90.00	90.00	89.58	1.26%	-
May 14, 2026	88.88	88.88	88.88	88.88	88.47	3.06%	-
May 13, 2026	86.24	86.24	86.24	86.24	85.84	-2.22%	-
May 12, 2026	92.50	92.50	88.68	88.20	87.79	-2.24%	2
May 11, 2026	90.22	90.22	90.22	90.22	89.80	-8.20%	-
May 8, 2026	98.28	98.28	98.28	98.28	97.82	0.14%	-
May 7, 2026	98.14	98.14	98.14	98.14	97.68	-0.51%	-
May 6, 2026	98.64	98.64	98.64	98.64	98.18	-4.37%	-
May 5, 2026	103.15	103.15	103.15	103.15	102.67	4.23%	-
May 4, 2026	98.96	98.96	98.96	98.96	98.50	1.44%	-
Apr 30, 2026	97.56	97.56	97.56	97.56	97.11	0.25%	-
Apr 29, 2026	97.32	97.32	97.32	97.32	96.87	-2.19%	-
Apr 28, 2026	98.32	98.32	98.32	99.50	99.04	-1.63%	12
Apr 27, 2026	101.15	101.15	101.15	101.15	100.68	-1.08%	-