BIT:1DIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	83.11	83.25	82.42	82.17	82.17	-1.18%	109
Mar 25, 2026	83.88	83.88	82.79	83.15	83.15	-1.13%	155
Mar 24, 2026	84.73	84.77	84.73	84.10	84.10	-1.45%	55
Mar 23, 2026	85.47	87.03	85.34	85.34	85.34	-1.07%	101
Mar 20, 2026	86.29	86.29	86.29	86.26	86.26	0.31%	12
Mar 19, 2026	87.06	87.06	86.99	85.99	85.99	-0.73%	70
Mar 18, 2026	87.55	87.55	87.55	86.62	86.62	-0.59%	20
Mar 17, 2026	85.59	86.27	85.59	87.13	87.13	1.26%	35
Mar 16, 2026	87.03	87.03	86.09	86.05	86.05	-1.66%	100
Mar 13, 2026	87.50	87.50	87.50	87.50	87.50	1.16%	-
Mar 12, 2026	87.22	87.22	86.75	86.50	86.50	-1.11%	160
Mar 11, 2026	87.56	87.56	87.56	87.47	87.47	0.13%	16
Mar 10, 2026	88.01	88.01	86.58	87.36	87.36	1.30%	27
Mar 9, 2026	87.01	87.01	85.40	86.24	86.24	-0.77%	281
Mar 6, 2026	87.99	88.35	86.48	86.91	86.91	-1.44%	92
Mar 5, 2026	89.09	89.09	88.18	88.18	88.18	-1.02%	96
Mar 4, 2026	88.84	89.50	88.50	89.09	89.09	-0.08%	248
Mar 3, 2026	88.38	88.87	88.38	89.16	89.16	0.47%	163
Mar 2, 2026	89.43	89.43	87.70	88.74	88.74	-0.40%	271
Feb 27, 2026	89.06	89.08	89.06	89.10	89.10	-1.36%	67
Feb 26, 2026	89.00	90.41	89.00	90.33	90.33	1.51%	47
Feb 25, 2026	88.93	88.93	88.93	88.99	88.99	-1.53%	25
Feb 24, 2026	88.40	91.00	88.40	90.37	90.37	3.01%	149
Feb 23, 2026	89.12	89.12	87.57	87.73	87.73	-2.07%	135
Feb 20, 2026	90.21	90.21	89.80	89.58	89.58	-0.61%	61
Feb 19, 2026	90.81	90.82	90.00	90.13	90.13	-0.73%	190
Feb 18, 2026	91.34	91.34	89.50	90.79	90.79	1.74%	156
Feb 17, 2026	89.11	89.11	88.50	89.24	89.24	0.37%	246
Feb 16, 2026	89.32	89.32	88.25	88.91	88.91	0.36%	97
Feb 13, 2026	86.82	88.42	86.00	88.59	88.59	3.95%	114
Feb 12, 2026	91.54	91.54	85.84	85.22	85.22	-6.95%	198
Feb 11, 2026	92.09	92.37	91.55	91.59	91.59	-1.61%	72
Feb 10, 2026	90.41	90.41	89.79	93.09	93.09	2.96%	30
Feb 9, 2026	91.50	91.50	90.40	90.41	90.41	-0.80%	128
Feb 6, 2026	88.97	89.77	88.61	91.14	91.14	2.30%	126
Feb 5, 2026	90.38	90.38	89.90	89.09	89.09	-2.87%	551
Feb 4, 2026	88.01	91.50	88.01	91.72	91.72	5.62%	986
Feb 3, 2026	88.68	90.00	86.83	86.84	86.84	-5.10%	1,295
Feb 2, 2026	93.94	98.74	88.76	91.51	91.51	-2.76%	1,637
Jan 30, 2026	93.26	93.55	93.26	94.11	94.11	1.44%	126
Jan 29, 2026	91.86	91.86	90.99	92.77	92.77	0.98%	26
Jan 28, 2026	92.43	92.63	91.87	91.87	91.87	-0.63%	72
Jan 27, 2026	94.05	94.12	92.45	92.45	92.45	-1.45%	152
Jan 26, 2026	93.83	94.32	93.75	93.81	93.81	-1.08%	317
Jan 23, 2026	96.00	96.39	94.76	94.83	94.83	-2.01%	236
Jan 22, 2026	96.99	96.99	96.26	96.78	96.78	1.40%	90
Jan 21, 2026	94.29	95.25	94.29	95.44	95.44	1.05%	81
Jan 20, 2026	92.99	94.45	92.99	94.45	94.45	-	1,119
Jan 19, 2026	95.42	95.42	94.60	94.45	94.45	-2.68%	108
Jan 16, 2026	97.70	97.70	97.30	97.05	97.05	-0.67%	66