BIT:1DHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	46.31	46.63	46.31	45.89	44.01	-0.20%	583
Apr 2, 2026	45.31	45.50	45.31	45.98	44.10	-1.10%	74
Apr 1, 2026	45.94	45.94	45.57	46.49	44.59	4.03%	160
Mar 31, 2026	44.69	44.69	44.69	44.69	42.86	0.11%	-
Mar 30, 2026	43.85	44.46	43.70	44.64	42.81	1.06%	275
Mar 27, 2026	44.63	44.63	44.33	44.17	42.36	-1.16%	455
Mar 26, 2026	44.69	44.69	44.69	44.69	42.86	-0.47%	-
Mar 25, 2026	44.90	44.90	44.90	44.90	43.06	0.25%	-
Mar 24, 2026	44.79	44.79	44.79	44.79	42.95	1.17%	-
Mar 23, 2026	43.22	44.80	43.06	44.27	42.46	0.64%	1,263
Mar 20, 2026	43.99	43.99	43.99	43.99	42.19	0.23%	-
Mar 19, 2026	44.32	44.53	43.84	43.89	42.09	-3.56%	744
Mar 18, 2026	45.60	45.60	45.60	45.51	43.65	1.90%	60
Mar 17, 2026	45.04	45.11	44.90	44.66	42.83	-0.87%	272
Mar 16, 2026	44.86	45.03	44.86	45.05	43.20	-0.13%	110