BIT:1DINO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	94.06	94.06	94.06	94.06	94.06	-	-
Sep 24, 2026	94.06	94.06	94.06	94.06	94.06	-1.16%	-
Sep 23, 2026	95.16	95.16	95.16	95.16	95.16	0.21%	-
Sep 22, 2026	94.96	94.96	94.96	94.96	94.96	-4.37%	-
Sep 21, 2026	99.30	99.30	99.30	99.30	99.30	-1.05%	-
Sep 18, 2026	101.70	101.70	101.70	100.35	100.35	1.59%	44
Sep 17, 2026	98.78	98.78	98.78	98.78	98.78	2.28%	-
Sep 16, 2026	97.70	97.70	97.70	96.58	96.58	4.61%	50
Sep 15, 2026	92.32	92.32	92.32	92.32	92.32	-1.54%	-
Sep 14, 2026	88.82	88.82	88.82	93.76	93.76	-1.72%	2
Sep 11, 2026	95.10	95.10	95.10	95.40	95.40	1.21%	4
Sep 10, 2026	94.26	94.26	94.26	94.26	94.26	-1.36%	-
Sep 9, 2026	95.56	95.56	95.56	95.56	95.56	-0.38%	-
Sep 8, 2026	95.92	95.92	95.92	95.92	95.92	-8.12%	-
Sep 7, 2026	104.40	104.40	104.40	104.40	104.40	12.33%	-
Sep 4, 2026	92.94	92.94	92.94	92.94	92.94	0.61%	-
Sep 3, 2026	92.38	92.38	92.38	92.38	92.38	2.53%	-
Sep 2, 2026	90.10	90.10	90.10	90.10	90.10	1.67%	-
Sep 1, 2026	88.62	88.62	88.62	88.62	88.62	4.80%	-
Aug 31, 2026	84.56	84.56	84.56	84.56	84.56	0.14%	-
Aug 28, 2026	84.44	84.44	84.44	84.44	84.44	-0.59%	-
Aug 27, 2026	84.94	84.94	84.94	84.94	84.94	5.02%	-
Aug 26, 2026	80.88	80.88	80.88	80.88	80.88	-3.51%	-
Aug 25, 2026	83.82	83.82	83.82	83.82	83.82	3.97%	-
Aug 24, 2026	80.62	80.62	80.62	80.62	80.62	0.47%	-
Aug 21, 2026	80.24	80.24	80.24	80.24	80.24	-0.84%	-
Aug 20, 2026	80.92	80.92	80.92	80.92	80.92	-1.37%	-
Aug 19, 2026	82.04	82.04	82.04	82.04	82.04	-8.23%	-
Aug 18, 2026	89.40	89.40	89.40	89.40	89.40	-0.58%	-
Aug 17, 2026	89.92	89.92	89.92	89.92	89.92	3.81%	-
Aug 14, 2026	86.62	86.62	86.62	86.62	86.62	3.32%	-
Aug 13, 2026	83.84	83.84	83.84	83.84	83.84	11.43%	-
Aug 12, 2026	75.24	75.24	75.24	75.24	75.24	0.91%	-
Aug 11, 2026	74.56	74.56	74.56	74.56	74.56	-4.75%	-
Aug 10, 2026	78.28	78.28	78.28	78.28	78.28	10.12%	-
Aug 7, 2026	71.54	71.54	71.54	71.54	71.09	-4.71%	-
Aug 6, 2026	75.08	75.08	75.08	75.08	74.60	-4.77%	-
Aug 5, 2026	78.84	78.84	78.84	78.84	78.34	-5.33%	-
Aug 4, 2026	83.28	83.28	83.28	83.28	82.75	4.31%	-
Aug 3, 2026	79.84	79.84	79.84	79.84	79.33	0.25%	-
Jul 31, 2026	79.64	79.64	79.64	79.64	79.13	0.10%	-
Jul 30, 2026	79.56	79.56	79.56	79.56	79.05	-8.85%	-
Jul 29, 2026	87.28	87.28	87.28	87.28	86.73	10.09%	-
Jul 28, 2026	79.28	79.28	79.28	79.28	78.78	4.62%	-
Jul 27, 2026	75.78	75.78	75.78	75.78	75.30	-3.93%	-
Jul 24, 2026	78.88	78.88	78.88	78.88	78.38	-1.25%	-
Jul 23, 2026	79.88	79.88	79.88	79.88	79.37	-0.82%	-
Jul 22, 2026	80.54	80.54	80.54	80.54	80.03	1.16%	-
Jul 21, 2026	79.62	79.62	79.62	79.62	79.11	1.48%	-
Jul 20, 2026	78.46	78.46	78.46	78.46	77.96	3.05%	-