BIT:1DLTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	80.78	80.78	80.78	80.78	80.78	1.13%	-
May 26, 2026	79.88	79.88	79.88	79.88	79.88	-3.01%	-
May 25, 2026	82.36	82.36	82.36	82.36	82.36	0.88%	-
May 22, 2026	81.64	81.64	81.64	81.64	81.64	1.18%	-
May 21, 2026	80.69	80.69	80.69	80.69	80.69	1.84%	-
May 20, 2026	79.23	79.23	79.23	79.23	79.23	2.09%	-
May 19, 2026	77.61	77.61	77.61	77.61	77.61	-0.93%	-
May 18, 2026	78.34	78.34	78.34	78.34	78.34	0.84%	-
May 15, 2026	77.69	77.69	77.69	77.69	77.69	1.86%	-
May 14, 2026	76.27	76.27	76.27	76.27	76.27	3.35%	-
May 13, 2026	73.80	73.80	73.80	73.80	73.80	-2.47%	-
May 12, 2026	75.67	75.67	75.67	75.67	75.67	-1.77%	-
May 11, 2026	77.03	77.03	77.03	77.03	77.03	-8.68%	-
May 8, 2026	84.35	84.35	84.35	84.35	84.35	2.04%	-
May 7, 2026	82.66	82.66	82.66	82.66	82.66	0.57%	-
May 6, 2026	82.19	82.19	82.19	82.19	82.19	1.38%	-
May 5, 2026	81.07	81.07	81.07	81.07	81.07	-0.18%	-
May 4, 2026	81.22	81.22	81.22	81.22	81.22	-1.40%	-
Apr 30, 2026	82.37	82.37	82.37	82.37	82.37	0.38%	-
Apr 29, 2026	82.06	82.06	82.06	82.06	82.06	-2.08%	-
Apr 28, 2026	83.80	83.80	83.80	83.80	83.80	0.75%	-
Apr 27, 2026	83.18	83.18	83.18	83.18	83.18	-3.51%	-
Apr 24, 2026	86.75	87.00	86.75	86.21	86.21	-1.70%	29
Apr 23, 2026	87.70	87.70	87.70	87.70	87.70	0.58%	-
Apr 22, 2026	87.19	87.19	87.19	87.19	87.19	-5.98%	-
Apr 21, 2026	92.74	92.74	92.74	92.74	92.74	-0.74%	-
Apr 20, 2026	93.43	93.43	93.43	93.43	93.43	5.08%	-
Apr 17, 2026	88.91	88.91	88.91	88.91	88.91	3.14%	-
Apr 16, 2026	86.20	86.20	86.20	86.20	86.20	0.33%	-
Apr 15, 2026	85.92	85.92	85.92	85.92	85.92	1.55%	-
Apr 14, 2026	84.61	84.61	84.61	84.61	84.61	-1.48%	-
Apr 13, 2026	85.88	85.88	85.88	85.88	85.88	-2.18%	-
Apr 10, 2026	87.79	87.79	87.79	87.79	87.79	1.43%	-
Apr 9, 2026	86.55	86.55	86.55	86.55	86.55	-5.78%	-
Apr 8, 2026	92.21	93.26	92.21	91.86	91.86	0.76%	30
Apr 7, 2026	91.17	91.17	91.17	91.17	91.17	-2.34%	-
Apr 2, 2026	94.35	94.35	94.35	93.35	93.35	-1.05%	20
Apr 1, 2026	94.34	94.34	94.34	94.34	94.34	0.80%	-
Mar 31, 2026	93.59	93.59	93.59	93.59	93.59	0.15%	-
Mar 30, 2026	93.45	93.45	93.45	93.45	93.45	0.73%	-
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