BIT:1DLTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	110.86	110.86	110.86	113.10	113.10	1.87%	134
Jul 15, 2026	110.44	110.44	110.44	111.02	111.02	2.08%	5
Jul 14, 2026	108.76	108.76	108.76	108.76	108.76	-2.47%	-
Jul 13, 2026	111.52	111.52	111.52	111.52	111.52	2.58%	-
Jul 10, 2026	108.72	108.72	108.72	108.72	108.72	1.29%	-
Jul 9, 2026	107.34	107.34	107.34	107.34	107.34	-0.81%	-
Jul 8, 2026	109.18	109.18	109.02	108.22	108.22	1.63%	257
Jul 7, 2026	106.48	106.48	106.48	106.48	106.48	-0.54%	-
Jul 6, 2026	108.38	108.38	108.38	107.06	107.06	-1.25%	5
Jul 3, 2026	108.42	108.42	108.42	108.42	108.42	-0.13%	-
Jul 2, 2026	108.56	108.56	108.56	108.56	108.56	1.46%	-
Jul 1, 2026	108.92	108.92	108.92	107.00	107.00	0.32%	59
Jun 30, 2026	106.66	106.66	106.66	106.66	106.66	-0.06%	-
Jun 29, 2026	106.72	106.72	106.72	106.72	106.72	-1.24%	-
Jun 26, 2026	108.06	108.06	108.06	108.06	108.06	3.92%	-
Jun 25, 2026	103.98	103.98	103.98	103.98	103.98	-0.73%	-
Jun 24, 2026	104.74	104.74	104.74	104.74	104.74	4.18%	-
Jun 23, 2026	100.54	100.54	100.54	100.54	100.54	-1.53%	-
Jun 22, 2026	98.65	98.65	98.65	102.10	102.10	4.94%	33
Jun 19, 2026	97.29	97.29	97.29	97.29	97.29	0.82%	-
Jun 18, 2026	96.50	96.50	96.50	96.50	96.50	2.98%	-
Jun 17, 2026	93.71	93.71	93.71	93.71	93.71	-2.96%	-
Jun 16, 2026	96.55	96.55	96.55	96.57	96.57	-1.93%	20
Jun 15, 2026	99.99	99.99	99.99	98.47	98.47	-0.14%	1
Jun 12, 2026	97.68	97.68	97.68	98.61	98.61	0.82%	1
Jun 11, 2026	97.81	97.81	97.81	97.81	97.81	0.73%	-
Jun 10, 2026	97.10	97.10	97.10	97.10	97.10	1.38%	-
Jun 9, 2026	95.78	95.78	95.78	95.78	95.78	1.25%	-
Jun 8, 2026	94.60	94.60	94.60	94.60	94.60	-0.59%	-