BIT:1DLTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-