BIT:1DIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	88.55	88.57	88.55	89.27	89.27	0.88%	103
May 26, 2026	88.96	88.96	88.49	88.49	88.49	-0.66%	77
May 25, 2026	91.30	91.30	88.56	89.08	89.08	-0.09%	206
May 22, 2026	89.19	89.54	89.19	89.16	89.16	-0.38%	24
May 21, 2026	89.30	89.30	89.26	89.50	89.50	0.35%	19
May 20, 2026	88.22	89.30	88.22	89.19	89.19	0.58%	58
May 19, 2026	89.17	89.17	88.81	88.68	88.68	-0.82%	148
May 18, 2026	87.88	89.65	87.75	89.41	89.41	0.38%	209
May 15, 2026	90.53	90.53	89.64	89.07	89.07	-1.49%	217
May 14, 2026	89.88	89.88	89.88	90.42	90.42	1.57%	1
May 13, 2026	90.16	90.16	89.02	89.02	89.02	-0.79%	4
May 12, 2026	88.64	89.69	88.64	89.73	89.73	-0.09%	58
May 11, 2026	91.83	91.83	89.99	89.81	89.81	-2.56%	225
May 8, 2026	92.76	93.41	91.71	92.17	92.17	-1.70%	233
May 7, 2026	91.87	93.76	91.31	93.76	93.76	2.99%	1,042
May 6, 2026	89.26	92.40	88.73	91.04	91.04	5.59%	876
May 5, 2026	87.36	87.36	86.01	86.22	86.22	-1.14%	1,137
May 4, 2026	88.23	88.23	87.42	87.21	87.21	-0.59%	114
Apr 30, 2026	86.30	86.30	86.30	87.73	87.73	1.67%	7
Apr 29, 2026	87.10	87.10	86.66	86.29	86.29	-0.58%	16
Apr 28, 2026	87.75	87.89	86.65	86.79	86.79	-1.59%	126
Apr 27, 2026	88.19	88.19	88.19	88.19	88.19	1.01%	-
Apr 24, 2026	88.46	88.46	88.46	87.31	87.31	-1.95%	24
Apr 23, 2026	89.55	89.55	89.55	89.05	89.05	-0.60%	175
Apr 22, 2026	89.59	89.59	89.59	89.59	89.59	0.64%	-
Apr 21, 2026	90.10	90.10	90.10	89.02	89.02	-1.29%	17
Apr 20, 2026	89.81	90.18	89.40	90.18	90.18	0.54%	68
Apr 17, 2026	88.67	88.67	88.67	89.70	89.70	2.05%	60
Apr 16, 2026	87.30	87.84	87.30	87.90	87.90	1.38%	46
Apr 15, 2026	86.83	87.25	86.59	86.70	86.70	-0.26%	418
Apr 14, 2026	85.70	86.59	85.59	86.93	86.93	1.80%	191
Apr 13, 2026	85.39	85.39	85.39	85.39	85.39	0.97%	-
Apr 10, 2026	84.57	84.57	84.57	84.57	84.57	0.61%	-
Apr 9, 2026	84.06	84.06	84.06	84.06	84.06	-0.11%	-
Apr 8, 2026	84.15	84.15	84.15	84.15	84.15	1.59%	-
Apr 7, 2026	83.33	83.56	83.33	82.83	82.83	-1.16%	89
Apr 2, 2026	83.80	83.80	83.80	83.80	83.80	0.08%	-
Apr 1, 2026	83.74	84.66	83.74	83.73	83.73	1.95%	8
Mar 31, 2026	82.50	82.50	81.85	82.13	82.13	-0.90%	62
Mar 30, 2026	80.80	82.00	80.70	82.88	82.88	2.66%	52
Mar 27, 2026	82.29	82.29	80.54	80.73	80.73	-1.75%	225
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