BIT:1DLTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	100.78	100.78	100.78	100.78	100.78	0.64%	-
Sep 23, 2026	100.14	100.14	100.14	100.14	100.14	-0.65%	-
Sep 22, 2026	100.80	100.80	100.80	100.80	100.80	1.47%	-
Sep 21, 2026	99.34	99.34	99.34	99.34	99.34	-0.24%	-
Sep 18, 2026	99.58	99.58	99.58	99.58	99.58	0.90%	-
Sep 17, 2026	99.68	99.68	99.68	98.69	98.69	-0.23%	33
Sep 16, 2026	98.92	98.92	98.92	98.92	98.92	0.31%	-
Sep 15, 2026	101.92	101.92	100.94	98.61	98.61	-4.69%	126
Sep 14, 2026	103.46	103.46	103.46	103.46	103.46	1.97%	-
Sep 11, 2026	101.46	101.46	101.46	101.46	101.46	-1.38%	-
Sep 10, 2026	102.88	102.88	102.88	102.88	102.88	-0.77%	-
Sep 9, 2026	103.68	103.68	103.68	103.68	103.68	-3.18%	-
Sep 8, 2026	107.08	107.08	107.08	107.08	107.08	3.84%	-
Sep 7, 2026	103.12	103.12	103.12	103.12	103.12	-8.90%	-
Sep 4, 2026	113.20	113.20	113.20	113.20	113.20	0.37%	-
Sep 3, 2026	112.78	112.78	112.78	112.78	112.78	-0.95%	-
Sep 2, 2026	115.50	115.50	115.50	113.86	113.86	0.25%	98
Sep 1, 2026	109.54	109.54	109.54	113.58	113.58	5.03%	29
Aug 31, 2026	109.50	109.50	109.50	108.14	108.14	-1.64%	5
Aug 28, 2026	107.32	107.32	107.32	109.94	109.94	0.11%	39
Aug 27, 2026	111.00	111.00	111.00	109.82	109.82	-3.46%	13
Aug 26, 2026	113.76	113.76	113.76	113.76	113.76	-0.25%	-
Aug 25, 2026	118.46	118.46	118.46	114.04	114.04	-1.04%	5
Aug 24, 2026	115.24	115.24	115.24	115.24	115.24	3.41%	-
Aug 21, 2026	111.44	111.44	111.44	111.44	111.44	-0.18%	-
Aug 20, 2026	111.64	111.64	111.64	111.64	111.64	-2.89%	-
Aug 19, 2026	114.96	114.96	114.96	114.96	114.96	0.12%	-
Aug 18, 2026	114.82	114.82	114.82	114.82	114.82	3.44%	-
Aug 17, 2026	111.00	111.00	111.00	111.00	111.00	-1.51%	-
Aug 14, 2026	112.70	112.70	112.70	112.70	112.70	0.97%	-
Aug 13, 2026	111.62	111.62	111.62	111.62	111.62	0.69%	-
Aug 12, 2026	110.86	110.86	110.86	110.86	110.86	0.09%	-
Aug 11, 2026	110.76	110.76	110.76	110.76	110.76	-1.81%	-
Aug 10, 2026	112.80	112.80	112.80	112.80	112.80	0.20%	-
Aug 7, 2026	112.58	112.58	112.58	112.58	112.58	0.55%	-
Aug 6, 2026	111.96	111.96	111.96	111.96	111.96	0.11%	-
Aug 5, 2026	111.84	111.84	111.84	111.84	111.84	-1.03%	-
Aug 4, 2026	113.00	113.00	113.00	113.00	113.00	0.93%	-
Aug 3, 2026	111.96	111.96	111.96	111.96	111.96	0.97%	-
Jul 31, 2026	110.88	110.88	110.88	110.88	110.88	0.16%	-
Jul 30, 2026	110.70	110.70	110.70	110.70	110.70	-1.76%	-
Jul 29, 2026	112.68	112.68	112.68	112.68	112.68	0.16%	-
Jul 28, 2026	110.28	110.28	110.28	112.50	112.50	2.57%	16
Jul 27, 2026	109.68	109.68	109.68	109.68	109.68	3.16%	-
Jul 24, 2026	106.32	106.32	106.32	106.32	106.32	2.01%	-
Jul 23, 2026	104.22	104.22	104.22	104.22	104.22	-4.47%	-
Jul 22, 2026	109.10	109.10	109.10	109.10	109.10	-1.53%	-
Jul 21, 2026	110.80	110.80	110.80	110.80	110.80	0.18%	-
Jul 20, 2026	109.34	109.34	109.34	110.60	110.60	-3.02%	163
Jul 17, 2026	114.96	115.00	114.96	114.04	114.04	0.83%	86