BIT:1DHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	52.16	53.00	52.16	52.62	52.62	-0.34%	520
Jun 16, 2026	52.80	52.80	52.80	52.80	52.80	1.03%	-
Jun 15, 2026	52.66	52.68	52.24	52.26	52.26	0.73%	91
Jun 12, 2026	51.88	51.88	51.88	51.88	51.88	1.29%	-
Jun 11, 2026	51.22	51.22	51.22	51.22	51.22	0.79%	-
Jun 10, 2026	51.84	51.84	51.66	50.82	50.82	-1.70%	130
Jun 9, 2026	51.70	51.70	51.70	51.70	51.70	-0.58%	-
Jun 8, 2026	49.56	52.00	49.56	52.00	52.00	-0.38%	746
Jun 5, 2026	52.20	52.20	52.20	52.20	52.20	-	-
Jun 4, 2026	52.52	52.76	52.20	52.20	52.20	-0.84%	320
Jun 3, 2026	52.68	53.00	52.56	52.64	52.64	-0.34%	266
Jun 2, 2026	51.86	53.50	51.86	52.82	52.82	3.20%	1,742
Jun 1, 2026	51.44	51.44	51.10	51.18	51.18	0.39%	129
May 29, 2026	51.44	51.58	51.24	50.98	50.98	-	343
May 28, 2026	50.58	51.04	50.58	50.98	50.98	0.83%	247
May 27, 2026	50.62	50.74	50.44	50.56	50.56	1.26%	596
May 26, 2026	50.06	50.32	50.06	49.93	49.93	-0.89%	60
May 25, 2026	50.30	50.40	50.18	50.38	50.38	0.68%	770
May 22, 2026	49.60	50.00	49.60	50.04	50.04	4.77%	1,225
May 21, 2026	48.40	48.40	48.40	47.76	47.76	-0.62%	200
May 20, 2026	48.06	48.06	48.06	48.06	48.06	1.84%	-
May 19, 2026	47.50	47.50	47.11	47.19	47.19	0.25%	69
May 18, 2026	46.28	47.13	46.28	47.07	47.07	0.64%	556
May 15, 2026	47.62	47.62	46.71	46.77	46.77	-2.62%	385
May 14, 2026	48.01	48.01	47.69	48.03	48.03	0.82%	1,578
May 13, 2026	47.24	47.24	47.24	47.64	47.64	1.06%	40
May 12, 2026	47.46	47.46	47.46	47.14	47.14	-0.72%	60
May 11, 2026	47.50	47.68	47.50	47.48	47.48	1.52%	140
May 8, 2026	46.77	46.77	46.77	46.77	46.77	-1.47%	-
May 7, 2026	47.55	47.56	47.30	47.47	47.47	0.91%	240
May 6, 2026	45.97	47.45	45.81	47.04	47.04	5.73%	892
May 5, 2026	46.31	46.37	46.00	46.39	44.49	0.09%	457
May 4, 2026	50.12	50.12	46.46	46.35	44.45	-8.11%	705
Apr 30, 2026	47.49	50.36	47.49	50.44	48.37	7.96%	1,542
Apr 29, 2026	47.46	47.46	46.77	46.72	44.81	-2.40%	1,251
Apr 28, 2026	48.10	48.10	47.63	47.87	45.91	0.67%	1,570
Apr 27, 2026	47.55	47.55	47.55	47.55	45.60	-0.52%	-
Apr 24, 2026	47.51	47.79	47.47	47.80	45.84	-0.31%	38
Apr 23, 2026	48.19	48.37	48.19	47.95	45.99	-1.44%	55
Apr 22, 2026	48.65	48.65	48.65	48.65	46.66	-1.50%	-
Apr 21, 2026	50.08	50.08	49.62	49.39	47.37	-0.66%	299
Apr 20, 2026	49.41	49.74	49.41	49.72	47.68	-0.60%	341
Apr 17, 2026	48.54	50.12	48.54	50.02	47.97	2.90%	487
Apr 16, 2026	48.60	48.60	48.60	48.61	46.62	0.58%	135
Apr 15, 2026	48.74	48.74	48.18	48.33	46.35	-0.98%	659
Apr 14, 2026	48.75	48.79	48.75	48.81	46.81	1.03%	122
Apr 13, 2026	48.15	48.15	47.90	48.31	46.33	-1.87%	262
Apr 10, 2026	48.59	49.53	48.56	49.23	47.21	1.34%	1,107
Apr 9, 2026	47.97	48.52	47.97	48.58	46.59	0.85%	1,350
Apr 8, 2026	50.46	50.46	47.72	48.17	46.20	4.97%	363