BIT:1DHER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	15.91	15.98	15.80	15.74	15.74	-5.07%	124
Apr 2, 2026	16.16	16.58	15.97	16.58	16.58	-1.66%	831
Apr 1, 2026	16.34	16.82	16.29	16.86	16.86	8.99%	204
Mar 31, 2026	15.69	15.69	15.47	15.47	15.47	-5.79%	563
Mar 30, 2026	15.87	16.54	15.87	16.42	16.42	-2.38%	881
Mar 27, 2026	15.30	16.70	15.13	16.82	16.82	7.30%	2,090
Mar 26, 2026	15.82	16.00	15.66	15.68	15.68	-1.14%	821
Mar 25, 2026	16.22	16.22	15.83	15.86	15.86	1.41%	37
Mar 24, 2026	16.20	16.20	15.76	15.64	15.64	-5.70%	15
Mar 23, 2026	15.51	16.89	15.51	16.58	16.58	8.19%	732
Mar 20, 2026	15.42	15.42	15.05	15.33	15.33	0.20%	1,172
Mar 19, 2026	16.14	16.14	15.37	15.30	15.30	-5.67%	2,692
Mar 18, 2026	16.83	17.00	16.33	16.22	16.22	-0.80%	1,036
Mar 17, 2026	16.56	16.56	16.11	16.35	16.35	-2.56%	460
Mar 16, 2026	16.82	17.06	16.49	16.78	16.78	-0.24%	653
Mar 13, 2026	16.88	17.28	16.70	16.82	16.82	-0.71%	948
Mar 12, 2026	17.47	17.93	17.02	16.94	16.94	-2.76%	1,375
Mar 11, 2026	17.42	18.09	16.90	17.42	17.42	-5.66%	1,475
Mar 10, 2026	18.79	19.02	18.38	18.46	18.46	1.57%	2,142
Mar 9, 2026	17.91	18.13	17.91	18.18	18.18	-2.39%	112