BIT:1DIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	92.60	92.60	92.60	92.60	92.60	0.53%	10
Sep 24, 2026	90.90	92.60	90.90	92.11	92.11	1.41%	18
Sep 23, 2026	90.55	91.76	90.55	90.83	90.83	0.06%	90
Sep 22, 2026	90.76	91.50	90.75	90.78	90.78	0.27%	203
Sep 21, 2026	89.79	90.58	89.79	90.54	90.54	0.14%	17
Sep 18, 2026	92.31	92.31	89.90	90.41	90.41	-2.17%	168
Sep 17, 2026	93.30	93.32	93.23	92.42	92.42	-1.45%	60
Sep 16, 2026	91.95	93.20	91.95	93.78	93.78	0.57%	14
Sep 15, 2026	93.49	93.66	93.49	93.25	93.25	-0.88%	13
Sep 14, 2026	92.54	94.03	92.42	94.08	94.08	2.04%	197
Sep 11, 2026	91.53	92.26	91.53	92.20	92.20	2.12%	151
Sep 10, 2026	90.00	90.00	89.87	90.29	90.29	0.27%	14
Sep 9, 2026	90.51	90.51	88.70	90.05	90.05	0.17%	200
Sep 8, 2026	89.90	90.07	89.58	89.90	89.90	-1.62%	56
Sep 7, 2026	90.11	90.50	90.11	91.38	91.38	0.69%	222
Sep 4, 2026	92.37	92.37	90.75	90.75	90.75	-2.26%	50
Sep 3, 2026	93.25	93.78	92.60	92.85	92.85	-1.02%	62
Sep 2, 2026	91.48	93.78	91.48	93.81	93.81	1.23%	92
Sep 1, 2026	93.04	93.84	92.40	92.67	92.67	-0.18%	150
Aug 31, 2026	92.56	92.84	92.56	92.84	92.84	-0.03%	83
Aug 28, 2026	92.87	92.87	92.87	92.87	92.87	0.23%	-
Aug 27, 2026	93.30	93.30	93.30	92.66	92.66	-1.95%	40
Aug 26, 2026	95.43	95.43	94.50	94.50	94.50	-0.92%	28
Aug 25, 2026	94.71	95.38	94.49	95.38	95.38	1.21%	197
Aug 24, 2026	92.13	95.44	92.13	94.24	94.24	2.02%	420
Aug 21, 2026	91.64	92.37	91.64	92.37	92.37	0.54%	220
Aug 20, 2026	91.07	93.00	91.03	91.87	91.87	0.75%	154
Aug 19, 2026	90.11	90.11	89.72	91.19	91.19	1.06%	29
Aug 18, 2026	90.10	90.73	90.06	90.23	90.23	-0.34%	420
Aug 17, 2026	90.90	90.90	90.73	90.54	90.54	-1.73%	27
Aug 14, 2026	90.87	92.25	90.55	92.13	92.13	2.36%	588
Aug 13, 2026	89.70	90.20	89.70	90.01	90.01	0.86%	265
Aug 12, 2026	89.88	89.88	88.83	89.24	89.24	-0.46%	619
Aug 11, 2026	89.06	90.04	89.05	89.65	89.65	0.43%	220
Aug 10, 2026	91.00	91.00	89.31	89.27	89.27	-1.47%	103
Aug 7, 2026	90.62	90.72	90.39	90.60	90.60	0.90%	411
Aug 6, 2026	88.16	90.00	88.16	89.79	89.79	3.21%	419
Aug 5, 2026	85.58	89.04	85.56	87.00	87.00	2.09%	2,169
Aug 4, 2026	85.16	85.54	84.77	85.22	85.22	0.22%	601
Aug 3, 2026	84.06	85.90	84.06	85.03	85.03	2.14%	66
Jul 31, 2026	83.61	83.85	80.35	83.25	83.25	1.01%	1,040
Jul 30, 2026	86.00	86.00	82.45	82.42	82.42	-5.34%	217
Jul 29, 2026	87.07	87.07	87.07	87.07	87.07	0.40%	-
Jul 28, 2026	85.02	86.72	85.02	86.72	86.72	1.61%	54
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