BIT:1DHER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	37.89	37.89	37.89	37.96	37.96	-1.02%	9
Jun 16, 2026	38.21	38.21	38.21	38.35	38.35	1.62%	11
Jun 15, 2026	37.62	37.62	37.62	37.74	37.74	-0.21%	10
Jun 12, 2026	37.62	37.92	37.62	37.82	37.82	0.08%	11
Jun 11, 2026	37.60	37.60	37.52	37.79	37.79	1.31%	12
Jun 10, 2026	37.02	37.02	37.02	37.30	37.30	-1.87%	13
Jun 9, 2026	38.67	38.82	38.65	38.01	38.01	-1.91%	71
Jun 8, 2026	38.76	39.69	38.68	38.75	38.75	-0.28%	435
Jun 5, 2026	38.05	38.90	38.05	38.86	38.86	2.13%	247
Jun 4, 2026	38.25	38.25	38.25	38.05	38.05	-0.91%	24
Jun 3, 2026	38.86	39.37	38.86	38.40	38.40	0.47%	382
Jun 2, 2026	38.16	38.16	38.16	38.22	38.22	1.19%	26
Jun 1, 2026	36.34	37.97	36.34	37.77	37.77	1.81%	2,769
May 29, 2026	37.66	37.66	37.66	37.10	37.10	-5.79%	23
May 28, 2026	37.98	38.79	37.98	39.38	39.38	0.13%	145
May 27, 2026	37.86	39.10	37.86	39.33	39.33	2.18%	443
May 26, 2026	37.21	38.44	37.21	38.49	38.49	2.39%	1,333
May 25, 2026	35.79	37.58	35.79	37.59	37.59	10.53%	1,832
May 22, 2026	33.20	34.34	33.20	34.01	34.01	2.66%	1,952
May 21, 2026	31.59	33.36	31.25	33.13	33.13	2.16%	814
May 20, 2026	32.11	32.60	32.05	32.43	32.43	3.15%	1,626
May 19, 2026	30.92	31.75	30.92	31.44	31.44	2.18%	1,683
May 18, 2026	28.42	31.13	28.42	30.77	30.77	5.45%	3,704
May 15, 2026	27.21	29.35	26.64	29.18	29.18	4.21%	2,820
May 14, 2026	25.97	28.14	25.97	28.00	28.00	6.59%	1,217
May 13, 2026	23.34	25.97	23.34	26.27	26.27	8.82%	2,301
May 12, 2026	22.94	24.58	22.45	24.14	24.14	23.64%	5,388
May 11, 2026	21.07	23.62	19.53	19.53	19.53	-1.59%	6,857
May 8, 2026	19.90	19.96	19.89	19.84	19.84	-1.73%	561
May 7, 2026	20.89	20.89	20.40	20.19	20.19	-2.79%	35
May 6, 2026	20.56	21.00	20.00	20.77	20.77	1.71%	4,202
May 5, 2026	20.59	20.76	20.59	20.42	20.42	-2.20%	111
May 4, 2026	20.60	21.04	20.60	20.88	20.88	1.56%	279
Apr 30, 2026	19.98	20.97	19.92	20.56	20.56	7.36%	3,975
Apr 29, 2026	19.42	19.42	18.80	19.15	19.15	-2.40%	566
Apr 28, 2026	20.18	20.18	19.54	19.62	19.62	-0.58%	233
Apr 27, 2026	19.70	19.70	19.70	19.74	19.74	0.41%	50
Apr 24, 2026	19.32	19.66	19.16	19.66	19.66	0.87%	1,521
Apr 23, 2026	19.66	19.74	19.31	19.49	19.49	-1.02%	1,060
Apr 22, 2026	20.10	20.20	19.71	19.69	19.69	-2.40%	2,445
Apr 21, 2026	20.46	20.46	20.14	20.17	20.17	-0.88%	3,080
Apr 20, 2026	20.50	20.50	20.42	20.35	20.35	-5.35%	450
Apr 17, 2026	19.89	21.70	19.89	21.50	21.50	8.01%	4,405
Apr 16, 2026	19.40	19.68	19.40	19.91	19.91	5.99%	2,868
Apr 15, 2026	17.55	18.29	17.55	18.78	18.78	8.52%	532
Apr 14, 2026	17.45	17.47	17.31	17.31	17.31	1.79%	380
Apr 13, 2026	17.00	17.00	17.00	17.00	17.00	0.06%	-
Apr 10, 2026	16.99	16.99	16.99	16.99	16.99	2.07%	-
Apr 9, 2026	16.46	16.95	16.12	16.65	16.65	-1.13%	1,395
Apr 8, 2026	17.25	17.42	16.91	16.84	16.84	6.96%	2,744