BIT:1DHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	54.66	54.92	54.56	54.82	54.82	-0.58%	103
Sep 3, 2026	54.62	54.88	54.60	55.14	55.14	0.51%	195
Sep 2, 2026	54.72	54.72	54.72	54.86	54.86	-1.15%	1
Sep 1, 2026	56.00	56.00	55.76	55.50	55.50	-1.28%	42
Aug 31, 2026	56.58	56.58	56.58	56.22	56.22	-0.60%	200
Aug 28, 2026	56.78	56.78	56.58	56.56	56.56	0.46%	450
Aug 27, 2026	56.48	56.48	56.20	56.30	56.30	-1.05%	36
Aug 26, 2026	56.84	56.86	56.84	56.90	56.90	-0.21%	175
Aug 25, 2026	57.02	57.02	57.02	57.02	57.02	0.99%	-
Aug 24, 2026	56.00	56.48	55.98	56.46	56.46	0.71%	34
Aug 21, 2026	55.80	55.86	55.80	56.06	56.06	1.01%	226
Aug 20, 2026	55.54	55.56	55.54	55.50	55.50	0.40%	20
Aug 19, 2026	55.28	55.28	55.28	55.28	55.28	0.33%	-
Aug 18, 2026	54.80	55.22	54.80	55.10	55.10	0.77%	143
Aug 17, 2026	54.90	54.90	54.80	54.68	54.68	-1.19%	240
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%	-