BIT:1DHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	118.82	118.82	118.82	118.82	118.82	1.45%	-
Mar 25, 2026	117.12	117.12	117.12	117.12	117.12	-2.30%	-
Mar 24, 2026	119.88	119.88	119.88	119.88	119.88	0.84%	-
Mar 23, 2026	118.88	118.88	118.88	118.88	118.88	3.03%	-
Mar 20, 2026	115.38	115.38	115.38	115.38	115.38	-2.68%	-
Mar 19, 2026	118.56	118.56	118.56	118.56	118.56	-2.18%	-
Mar 18, 2026	121.20	121.20	121.20	121.20	121.20	-1.83%	-
Mar 17, 2026	123.46	123.46	123.46	123.46	123.46	0.82%	-
Mar 16, 2026	122.40	122.40	122.40	122.46	122.46	-1.26%	40
Mar 13, 2026	124.02	124.02	124.02	124.02	124.02	1.87%	-
Mar 12, 2026	121.74	121.74	121.74	121.74	121.74	-1.44%	-
Mar 11, 2026	123.52	123.52	123.52	123.52	123.52	-1.56%	-
Mar 10, 2026	125.48	125.48	125.48	125.48	125.48	1.67%	-
Mar 9, 2026	123.42	123.42	123.42	123.42	123.42	-1.58%	-
Mar 6, 2026	125.40	125.40	125.40	125.40	125.40	-3.98%	-
Mar 5, 2026	130.60	130.60	130.60	130.60	130.60	-3.12%	-
Mar 4, 2026	134.80	134.80	134.80	134.80	134.80	0.18%	-
Mar 3, 2026	134.56	134.56	134.56	134.56	134.56	2.14%	-
Mar 2, 2026	132.78	132.78	132.78	131.74	131.74	-3.87%	8
Feb 27, 2026	137.04	137.04	137.04	137.04	137.04	3.05%	-
Feb 26, 2026	132.98	132.98	132.98	132.98	132.98	3.66%	-
Feb 25, 2026	128.28	128.28	128.28	128.28	128.28	-5.52%	-
Feb 24, 2026	135.78	135.78	135.78	135.78	135.78	-1.22%	-
Feb 23, 2026	137.46	137.46	137.46	137.46	137.46	-1.35%	-
Feb 20, 2026	139.46	139.46	139.46	139.34	139.34	-0.44%	4
Feb 19, 2026	141.86	141.86	141.86	139.96	139.96	-1.48%	26
Feb 18, 2026	142.06	142.06	142.06	142.06	142.06	1.63%	-
Feb 17, 2026	139.78	139.78	139.78	139.78	139.78	-2.40%	-
Feb 16, 2026	143.22	143.22	143.22	143.22	143.22	-1.20%	-
Feb 13, 2026	141.18	141.18	141.18	144.96	144.96	3.74%	4
Feb 12, 2026	139.74	139.74	139.74	139.74	139.74	3.34%	-
Feb 11, 2026	135.22	135.22	135.22	135.22	135.22	1.27%	-
Feb 10, 2026	133.52	133.52	133.52	133.52	133.52	3.09%	-
Feb 9, 2026	129.52	129.52	129.52	129.52	129.52	-4.43%	-
Feb 6, 2026	135.52	135.52	135.52	135.52	135.52	0.89%	-
Feb 5, 2026	134.32	134.32	134.32	134.32	134.32	2.13%	-
Feb 4, 2026	131.52	131.52	131.52	131.52	131.52	-	-
Feb 3, 2026	131.14	131.14	131.14	131.52	131.14	3.72%	-
Feb 2, 2026	127.40	127.40	127.40	126.80	126.43	1.57%	16
Jan 30, 2026	124.48	124.48	124.48	124.84	124.48	-1.11%	-
Jan 29, 2026	125.87	125.87	125.87	126.24	125.87	-0.38%	-
Jan 28, 2026	126.35	126.35	126.35	126.72	126.35	2.47%	-
Jan 27, 2026	123.30	123.30	123.30	123.66	123.30	-2.48%	-
Jan 26, 2026	126.43	126.43	126.43	126.80	126.43	-1.86%	-
Jan 23, 2026	135.76	135.76	135.76	129.20	128.83	-4.83%	1
Jan 22, 2026	137.70	137.70	137.70	135.76	135.37	1.15%	7
Jan 21, 2026	133.83	133.83	133.83	134.22	133.83	1.59%	-
Jan 20, 2026	132.34	132.34	128.82	132.12	131.74	-2.39%	146
Jan 19, 2026	134.97	134.97	134.97	135.36	134.97	-1.18%	-
Jan 16, 2026	136.58	136.58	136.58	136.98	136.58	0.06%	-