BIT:1DHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	44.69	44.69	44.69	44.69	44.69	-0.47%	-
Mar 25, 2026	44.90	44.90	44.90	44.90	44.90	0.25%	-
Mar 24, 2026	44.79	44.79	44.79	44.79	44.79	1.17%	-
Mar 23, 2026	43.22	44.80	43.06	44.27	44.27	0.64%	1,263
Mar 20, 2026	43.99	43.99	43.99	43.99	43.99	0.23%	-
Mar 19, 2026	44.32	44.53	43.84	43.89	43.89	-3.56%	744
Mar 18, 2026	45.60	45.60	45.60	45.51	45.51	1.90%	60
Mar 17, 2026	45.04	45.11	44.90	44.66	44.66	-0.87%	272
Mar 16, 2026	44.86	45.03	44.86	45.05	45.05	-0.13%	110
Mar 13, 2026	45.00	45.27	44.97	45.11	45.11	-1.70%	465
Mar 12, 2026	45.81	45.87	45.47	45.89	45.89	-0.54%	899
Mar 11, 2026	46.37	46.37	46.37	46.14	46.14	-1.89%	45
Mar 10, 2026	49.91	49.91	46.38	47.03	47.03	3.61%	664
Mar 9, 2026	44.20	45.60	44.20	45.39	45.39	-1.28%	599
Mar 6, 2026	47.36	47.36	45.88	45.98	45.98	0.68%	1,196
Mar 5, 2026	45.97	46.75	45.69	45.67	45.67	-5.03%	576
Mar 4, 2026	47.13	48.17	47.13	48.09	48.09	3.24%	450
Mar 3, 2026	47.79	47.79	46.60	46.58	46.58	-4.24%	2,072
Mar 2, 2026	45.72	49.04	45.72	48.64	48.64	-2.91%	659
Feb 27, 2026	49.62	49.76	49.50	50.10	50.10	0.93%	1,980
Feb 26, 2026	49.35	49.73	49.35	49.64	49.64	0.32%	40
Feb 25, 2026	49.07	49.47	49.07	49.48	49.48	0.65%	1,055
Feb 24, 2026	49.15	49.35	49.15	49.16	49.16	-0.59%	508
Feb 23, 2026	49.59	49.78	49.59	49.45	49.45	-0.74%	1,782
Feb 20, 2026	49.40	49.40	49.40	49.82	49.82	0.24%	56
Feb 19, 2026	49.70	49.70	49.70	49.70	49.70	-0.06%	-
Feb 18, 2026	49.55	49.82	49.48	49.73	49.73	0.63%	271
Feb 17, 2026	49.10	49.10	49.03	49.42	49.42	0.88%	161
Feb 16, 2026	49.29	49.50	49.29	48.99	48.99	-0.45%	90
Feb 13, 2026	48.75	48.81	48.71	49.21	49.21	1.15%	309
Feb 12, 2026	51.46	51.52	48.70	48.65	48.65	-4.94%	1,842
Feb 11, 2026	50.52	51.08	50.52	51.18	51.18	0.51%	171
Feb 10, 2026	51.00	51.04	50.84	50.92	50.92	0.47%	126
Feb 9, 2026	49.92	50.38	49.92	50.68	50.68	1.99%	1,754
Feb 6, 2026	49.20	49.82	49.20	49.69	49.69	0.87%	1,492
Feb 5, 2026	49.20	49.20	48.80	49.26	49.26	-0.89%	2,104
Feb 4, 2026	48.52	49.70	48.21	49.70	49.70	2.90%	537
Feb 3, 2026	48.67	48.67	48.19	48.30	48.30	1.73%	468
Feb 2, 2026	47.23	47.55	47.19	47.48	47.48	0.64%	507
Jan 30, 2026	47.26	47.29	47.12	47.18	47.18	0.70%	528
Jan 29, 2026	46.93	47.00	46.93	46.85	46.85	0.97%	338
Jan 28, 2026	46.38	46.38	46.12	46.40	46.40	-1.32%	239
Jan 27, 2026	46.35	46.98	46.35	47.02	47.02	1.42%	5,073
Jan 26, 2026	47.48	47.48	46.09	46.36	46.36	0.74%	250
Jan 23, 2026	46.06	46.06	46.06	46.02	46.02	-1.50%	316
Jan 22, 2026	50.74	50.74	46.32	46.72	46.72	1.26%	811
Jan 21, 2026	46.25	46.25	45.85	46.14	46.14	-0.24%	2,085
Jan 20, 2026	46.32	46.32	46.06	46.25	46.25	-0.26%	555
Jan 19, 2026	46.74	46.82	46.37	46.37	46.37	-3.32%	563
Jan 16, 2026	48.13	48.13	48.13	47.96	47.96	-0.56%	5