BIT:1DLTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	92.77	92.77	92.77	92.77	92.77	0.79%	-
Mar 26, 2026	92.04	92.04	92.04	92.04	92.04	-0.36%	-
Mar 25, 2026	92.37	92.37	92.37	92.37	92.37	-0.04%	-
Mar 24, 2026	92.41	92.41	92.41	92.41	92.41	-0.40%	-
Mar 23, 2026	92.78	92.78	92.78	92.78	92.78	2.27%	-
Mar 20, 2026	90.72	90.72	90.72	90.72	90.72	-1.25%	-
Mar 19, 2026	91.87	91.87	91.87	91.87	91.87	-1.93%	-
Mar 18, 2026	93.68	93.68	93.68	93.68	93.68	-5.99%	-
Mar 17, 2026	99.65	99.65	99.65	99.65	99.65	0.54%	-
Mar 16, 2026	93.12	93.12	93.12	99.11	99.11	2.20%	135
Mar 13, 2026	96.98	96.98	96.98	96.98	96.98	-0.57%	-
Mar 12, 2026	97.54	97.54	97.54	97.54	97.54	-2.54%	-
Mar 11, 2026	100.08	100.08	100.08	100.08	100.08	-1.82%	-
Mar 10, 2026	101.94	101.94	101.94	101.94	101.94	4.14%	-
Mar 9, 2026	97.89	97.89	97.89	97.89	97.89	-1.17%	-
Mar 6, 2026	99.05	99.05	99.05	99.05	99.05	-1.21%	-
Mar 5, 2026	100.26	100.26	100.26	100.26	100.26	-0.61%	-
Mar 4, 2026	100.88	100.88	100.88	100.88	100.88	-0.55%	-
Mar 3, 2026	101.44	101.44	101.44	101.44	101.44	-1.82%	-
Mar 2, 2026	103.32	103.32	103.32	103.32	103.32	-2.36%	-
Feb 27, 2026	105.82	105.82	105.82	105.82	105.82	-1.03%	-
Feb 26, 2026	106.92	106.92	106.92	106.92	106.92	-2.36%	-
Feb 25, 2026	109.50	109.50	109.50	109.50	109.50	-4.27%	-
Feb 24, 2026	114.38	114.38	114.38	114.38	114.38	5.19%	-
Feb 23, 2026	114.52	114.52	114.52	108.74	108.74	-3.36%	67
Feb 20, 2026	112.52	112.52	112.52	112.52	112.52	0.43%	-
Feb 19, 2026	112.04	112.04	112.04	112.04	112.04	0.07%	-
Feb 18, 2026	111.96	111.96	111.96	111.96	111.96	4.83%	-
Feb 17, 2026	106.80	106.80	106.80	106.80	106.80	5.64%	-
Feb 16, 2026	101.10	101.10	101.10	101.10	101.10	-2.96%	-
Feb 13, 2026	104.18	104.18	104.18	104.18	104.18	-1.74%	-
Feb 12, 2026	106.02	106.02	106.02	106.02	106.02	-1.45%	-
Feb 11, 2026	107.58	107.58	107.58	107.58	107.58	3.62%	-
Feb 10, 2026	103.82	103.82	103.82	103.82	103.82	-0.19%	-
Feb 9, 2026	104.02	104.02	104.02	104.02	104.02	-1.08%	-
Feb 6, 2026	105.16	105.16	105.16	105.16	105.16	3.50%	-
Feb 5, 2026	101.60	101.60	101.60	101.60	101.60	-1.19%	-
Feb 4, 2026	102.82	102.82	102.82	102.82	102.82	0.88%	-
Feb 3, 2026	101.92	101.92	101.92	101.92	101.92	2.22%	-
Feb 2, 2026	99.71	99.71	99.71	99.71	99.71	1.24%	-
Jan 30, 2026	98.49	98.49	98.49	98.49	98.49	-0.21%	-
Jan 29, 2026	98.70	98.70	98.70	98.70	98.70	-1.63%	-
Jan 28, 2026	100.34	100.34	100.34	100.34	100.34	-1.92%	-
Jan 27, 2026	102.30	102.30	102.30	102.30	102.30	-4.93%	-
Jan 26, 2026	107.60	107.60	107.60	107.60	107.60	0.67%	-
Jan 23, 2026	106.88	106.88	106.88	106.88	106.88	-1.62%	-
Jan 22, 2026	108.64	108.64	108.64	108.64	108.64	-1.83%	-
Jan 21, 2026	111.00	111.00	111.00	110.66	110.66	-5.61%	13
Jan 20, 2026	117.24	117.24	117.24	117.24	117.24	-1.66%	-
Jan 19, 2026	119.22	119.22	119.22	119.22	119.22	-1.94%	-