BIT:1DLTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	95.16	95.16	95.16	95.16	95.16	-0.05%	-
Jun 4, 2026	97.40	97.40	97.40	95.21	95.21	0.09%	36
Jun 3, 2026	95.12	95.12	95.12	95.12	95.12	1.04%	-
Jun 2, 2026	94.14	94.14	94.14	94.14	94.14	-3.80%	-
Jun 1, 2026	97.86	97.86	97.86	97.86	97.86	-0.43%	-
May 29, 2026	98.28	98.28	98.28	98.28	98.28	1.23%	-
May 28, 2026	83.36	83.36	82.98	97.09	97.09	20.19%	398
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%	-