BIT:1DHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	48.54	48.54	48.54	48.54	-	-0.14%	-
Apr 16, 2026	48.60	48.60	48.60	48.61	48.61	0.58%	135
Apr 15, 2026	48.74	48.74	48.18	48.33	48.33	-0.98%	659
Apr 14, 2026	48.75	48.79	48.75	48.81	48.81	1.03%	122
Apr 13, 2026	48.15	48.15	47.90	48.31	48.31	-1.87%	262
Apr 10, 2026	48.59	49.53	48.56	49.23	49.23	1.34%	1,107
Apr 9, 2026	47.97	48.52	47.97	48.58	48.58	0.85%	1,350
Apr 8, 2026	50.46	50.46	47.72	48.17	48.17	4.97%	363
Apr 7, 2026	46.31	46.63	46.31	45.89	45.89	-0.20%	583
Apr 2, 2026	45.31	45.50	45.31	45.98	45.98	-1.10%	74
Apr 1, 2026	45.94	45.94	45.57	46.49	46.49	4.03%	160
Mar 31, 2026	44.69	44.69	44.69	44.69	44.69	0.11%	-
Mar 30, 2026	43.85	44.46	43.70	44.64	44.64	1.06%	275
Mar 27, 2026	44.63	44.63	44.33	44.17	44.17	-1.16%	455
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