BIT:1DHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	54.86	55.40	54.86	55.34	55.34	0.07%	360
Aug 13, 2026	55.28	55.44	55.28	55.30	55.30	0.04%	275
Aug 12, 2026	55.42	55.42	55.10	55.28	55.28	-0.04%	209
Aug 11, 2026	55.24	55.24	55.24	55.30	55.30	0.36%	519
Aug 10, 2026	55.00	55.16	54.84	55.10	55.10	-0.61%	110
Aug 7, 2026	55.44	55.44	55.44	55.44	55.44	0.25%	-
Aug 6, 2026	55.62	55.62	55.50	55.30	55.30	-0.36%	479
Aug 5, 2026	57.38	57.38	55.00	55.50	55.50	-4.18%	2,631
Aug 4, 2026	57.68	57.86	57.50	57.92	57.92	0.31%	130
Aug 3, 2026	58.14	58.14	57.70	57.74	57.74	-0.21%	482
Jul 31, 2026	58.96	58.96	57.50	57.86	57.86	0.63%	501
Jul 30, 2026	57.66	58.00	57.60	57.50	57.50	0.56%	570
Jul 29, 2026	57.20	57.60	57.20	57.18	57.18	-0.73%	217
Jul 28, 2026	57.28	57.52	57.28	57.60	57.60	0.59%	904
Jul 27, 2026	57.48	57.60	57.20	57.26	57.26	0.10%	232
Jul 24, 2026	56.64	56.64	56.64	57.20	57.20	1.60%	6
Jul 23, 2026	56.66	56.76	56.06	56.30	56.30	-1.68%	1,506
Jul 22, 2026	57.26	57.26	57.26	57.26	57.26	0.67%	-
Jul 21, 2026	57.00	57.10	56.88	56.88	56.88	1.03%	78
Jul 20, 2026	56.46	56.66	56.46	56.30	56.30	-0.64%	679
Jul 17, 2026	56.80	56.80	56.68	56.66	56.66	-0.39%	510
Jul 16, 2026	57.88	57.88	57.88	56.88	56.88	-1.28%	35
Jul 15, 2026	56.92	57.50	56.92	57.62	57.62	0.66%	423
Jul 14, 2026	56.78	56.78	56.78	57.24	57.24	0.70%	3
Jul 13, 2026	56.84	56.84	56.84	56.84	56.84	0.89%	-
Jul 10, 2026	56.62	56.68	56.50	56.34	56.34	-0.25%	343
Jul 9, 2026	55.84	55.92	55.84	56.48	56.48	2.39%	548
Jul 8, 2026	56.12	56.32	55.38	55.16	55.16	-2.72%	454
Jul 7, 2026	56.16	56.60	55.96	56.70	56.70	1.50%	3,234
Jul 6, 2026	57.76	57.76	55.02	55.86	55.86	-0.39%	251
Jul 3, 2026	55.40	56.20	55.40	56.08	56.08	0.61%	2,089
Jul 2, 2026	54.06	55.72	54.06	55.74	55.74	3.91%	3,222
Jul 1, 2026	52.96	53.66	52.78	53.64	53.64	1.06%	2,217
Jun 30, 2026	53.00	53.30	53.00	53.08	53.08	1.38%	225
Jun 29, 2026	52.36	52.36	52.36	52.36	52.36	0.15%	-
Jun 26, 2026	53.18	53.22	52.22	52.28	52.28	-1.21%	693
Jun 25, 2026	52.24	52.80	52.24	52.92	52.92	3.16%	407
Jun 24, 2026	51.10	51.10	51.10	51.30	51.30	-0.08%	190
Jun 23, 2026	51.08	51.62	51.08	51.34	51.34	-0.66%	6,078
Jun 22, 2026	50.98	50.98	50.98	51.68	51.68	0.78%	250
Jun 19, 2026	51.46	51.48	51.24	51.28	51.28	-1.72%	13
Jun 18, 2026	51.30	52.20	51.30	52.18	52.18	-0.84%	260
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