BIT:1DIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	83.42	85.35	83.42	85.35	85.35	1.14%	122
Jul 24, 2026	81.65	83.84	81.65	84.39	84.39	3.58%	39
Jul 23, 2026	84.00	84.00	82.00	81.47	81.47	-3.93%	135
Jul 22, 2026	84.91	84.91	84.91	84.80	84.80	0.49%	85
Jul 21, 2026	84.39	84.39	84.39	84.39	84.39	-0.58%	-
Jul 20, 2026	85.41	85.41	84.34	84.88	84.88	-1.08%	88
Jul 17, 2026	86.37	86.82	85.81	85.81	85.81	-0.54%	334
Jul 16, 2026	85.14	86.05	85.00	86.28	86.28	1.32%	131
Jul 15, 2026	83.89	85.20	83.89	85.16	85.16	1.55%	123
Jul 14, 2026	84.45	84.45	83.36	83.86	83.86	-1.60%	148
Jul 13, 2026	85.22	85.22	85.22	85.22	85.22	1.32%	-
Jul 10, 2026	83.88	84.72	83.88	84.11	84.11	0.30%	33
Jul 9, 2026	84.50	84.50	84.50	83.86	83.86	-1.31%	1
Jul 8, 2026	85.44	85.44	84.73	84.97	84.97	-0.85%	447
Jul 7, 2026	85.22	85.98	85.22	85.70	85.70	0.50%	156
Jul 6, 2026	86.07	86.07	86.07	85.27	85.27	-1.30%	60
Jul 3, 2026	87.40	87.51	86.09	86.39	86.39	1.67%	493
Jul 2, 2026	84.52	84.97	83.79	84.97	84.97	-0.40%	96
Jul 1, 2026	84.75	85.31	84.35	85.31	85.31	0.83%	281
Jun 30, 2026	85.41	85.41	84.61	84.61	84.61	-2.86%	73
Jun 29, 2026	87.00	87.00	87.00	87.10	87.10	0.71%	10
Jun 26, 2026	86.10	87.14	86.10	87.14	86.48	-1.36%	180
Jun 25, 2026	88.93	89.44	88.92	88.34	87.67	-3.46%	186
Jun 24, 2026	90.86	90.86	90.86	91.51	90.82	1.34%	5
Jun 23, 2026	89.94	91.12	89.94	90.30	89.62	0.58%	17
Jun 22, 2026	90.60	90.80	89.78	89.78	89.10	-0.77%	164
Jun 19, 2026	89.68	90.08	89.55	90.48	89.80	1.04%	61
Jun 18, 2026	87.96	89.55	87.96	89.55	88.87	1.47%	34
Jun 17, 2026	87.38	88.25	87.26	88.25	87.58	1.74%	44
Jun 16, 2026	86.74	86.74	86.74	86.74	86.09	-1.21%	-
Jun 15, 2026	86.81	87.88	86.81	87.80	87.14	1.48%	52
Jun 12, 2026	86.70	86.70	86.52	86.52	85.87	0.95%	66
Jun 11, 2026	85.45	85.45	85.41	85.71	85.06	-0.61%	22
Jun 10, 2026	86.24	86.24	86.24	86.24	85.59	0.62%	-
Jun 9, 2026	86.13	86.17	86.13	85.71	85.06	0.28%	65
Jun 8, 2026	86.00	86.00	86.00	85.47	84.83	-0.94%	50
Jun 5, 2026	85.75	86.30	85.42	86.28	85.63	-0.44%	242
Jun 4, 2026	85.84	85.84	85.84	86.66	86.01	0.74%	20
Jun 3, 2026	87.41	87.41	86.89	86.02	85.37	-1.14%	115
Jun 2, 2026	88.27	88.30	87.80	87.01	86.35	-0.79%	27
Jun 1, 2026	87.24	87.70	87.24	87.70	87.04	-0.44%	363
May 29, 2026	88.82	89.64	88.09	88.09	87.43	-1.19%	99
May 28, 2026	89.23	89.23	89.23	89.15	88.48	-0.13%	85
May 27, 2026	88.55	88.57	88.55	89.27	88.60	0.88%	103
May 26, 2026	88.96	88.96	88.49	88.49	87.82	-0.66%	77
May 25, 2026	91.30	91.30	88.56	89.08	88.41	-0.09%	206
May 22, 2026	89.19	89.54	89.19	89.16	88.49	-0.38%	24
May 21, 2026	89.30	89.30	89.26	89.50	88.82	0.35%	19
May 20, 2026	88.22	89.30	88.22	89.19	88.52	0.58%	58
May 19, 2026	89.17	89.17	88.81	88.68	88.01	-0.82%	148