BIT:1DGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	90.30	90.30	90.30	90.30	90.30	1.74%	-
May 26, 2026	91.00	91.00	91.00	88.76	88.76	-2.70%	8
May 25, 2026	90.40	90.40	90.40	91.22	91.22	0.26%	8
May 22, 2026	90.68	90.68	90.68	90.98	90.98	1.52%	9
May 21, 2026	89.62	89.62	89.62	89.62	89.62	-0.67%	-
May 20, 2026	90.22	90.22	90.22	90.22	90.22	1.62%	-
May 19, 2026	91.78	91.78	87.48	88.78	88.78	-2.10%	27
May 18, 2026	90.68	90.68	90.68	90.68	90.68	0.76%	-
May 15, 2026	90.00	90.00	90.00	90.00	90.00	1.26%	-
May 14, 2026	88.88	88.88	88.88	88.88	88.88	3.06%	-
May 13, 2026	86.24	86.24	86.24	86.24	86.24	-2.22%	-
May 12, 2026	92.50	92.50	88.68	88.20	88.20	-2.24%	2
May 11, 2026	90.22	90.22	90.22	90.22	90.22	-8.20%	-
May 8, 2026	98.28	98.28	98.28	98.28	98.28	0.14%	-
May 7, 2026	98.14	98.14	98.14	98.14	98.14	-0.51%	-
May 6, 2026	98.64	98.64	98.64	98.64	98.64	-4.37%	-
May 5, 2026	103.15	103.15	103.15	103.15	103.15	4.23%	-
May 4, 2026	98.96	98.96	98.96	98.96	98.96	1.44%	-
Apr 30, 2026	97.56	97.56	97.56	97.56	97.56	0.25%	-
Apr 29, 2026	97.32	97.32	97.32	97.32	97.32	-2.19%	-
Apr 28, 2026	98.32	98.32	98.32	99.50	99.50	-1.63%	12
Apr 27, 2026	101.15	101.15	101.15	101.15	101.15	-1.08%	-
Apr 24, 2026	102.25	102.25	102.25	102.25	102.25	-1.68%	-
Apr 23, 2026	104.00	104.00	104.00	104.00	104.00	-0.67%	-
Apr 22, 2026	104.70	104.70	104.70	104.70	104.70	-2.47%	-
Apr 21, 2026	107.35	107.35	107.35	107.35	107.35	0.61%	-
Apr 20, 2026	106.70	106.70	106.70	106.70	106.70	0.57%	-
Apr 17, 2026	106.10	106.10	106.10	106.10	106.10	0.47%	-
Apr 16, 2026	105.60	105.60	105.60	105.60	105.60	3.68%	-
Apr 15, 2026	101.85	101.85	101.85	101.85	101.85	0.94%	-
Apr 14, 2026	100.90	100.90	100.90	100.90	100.90	1.37%	-
Apr 13, 2026	99.54	99.54	99.54	99.54	99.54	-0.28%	-
Apr 10, 2026	99.82	99.82	99.82	99.82	99.82	-1.56%	-
Apr 9, 2026	101.40	101.40	101.40	101.40	101.40	-3.20%	-
Apr 8, 2026	104.75	104.75	104.75	104.75	104.75	0.19%	-
Apr 7, 2026	104.55	104.55	104.55	104.55	104.55	2.20%	-
Apr 2, 2026	102.30	102.30	102.30	102.30	102.30	-0.50%	-
Apr 1, 2026	103.32	103.32	103.32	103.32	102.81	1.33%	-
Mar 31, 2026	101.96	101.96	101.96	101.96	101.46	-2.15%	-
Mar 30, 2026	103.96	103.96	103.96	104.20	103.69	1.60%	3
Mar 27, 2026	102.56	102.56	102.56	102.56	102.06	-1.06%	-
Mar 26, 2026	103.66	103.66	103.66	103.66	103.15	1.95%	-
Mar 25, 2026	101.68	101.68	101.68	101.68	101.18	-2.36%	-
Mar 24, 2026	104.14	104.14	104.14	104.14	103.63	-3.13%	-
Mar 23, 2026	107.50	107.50	107.50	107.50	106.97	0.77%	-
Mar 20, 2026	106.68	106.68	106.68	106.68	106.16	-0.82%	-
Mar 19, 2026	107.56	107.56	107.56	107.56	107.03	-2.98%	-
Mar 18, 2026	110.86	110.86	110.86	110.86	110.31	-4.84%	-
Mar 17, 2026	116.50	116.50	116.50	116.50	115.93	-0.29%	-
Mar 16, 2026	114.16	114.16	114.16	116.84	116.27	-0.29%	2