BIT:1DHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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