BIT:1DOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	24.39	24.39	24.39	24.39	24.39	2.82%	-
Jul 6, 2026	24.35	24.35	24.24	23.72	23.72	-4.16%	75
Jul 3, 2026	24.75	24.75	24.75	24.75	24.75	0.73%	-
Jul 2, 2026	24.57	24.57	24.57	24.57	24.57	2.12%	-
Jul 1, 2026	23.90	23.90	23.90	24.06	24.06	0.08%	3
Jun 30, 2026	24.04	24.04	24.04	24.04	24.04	-0.78%	-
Jun 29, 2026	24.23	24.23	24.23	24.23	24.23	-4.94%	-
Jun 26, 2026	25.49	25.49	25.49	25.49	25.49	-0.39%	-
Jun 25, 2026	25.59	25.59	25.59	25.59	25.59	0.16%	-
Jun 24, 2026	25.55	25.55	25.55	25.55	25.55	-5.02%	-
Jun 23, 2026	26.83	26.83	26.83	26.90	26.90	-0.44%	1,000
Jun 22, 2026	27.15	27.15	27.15	27.02	27.02	-0.84%	50
Jun 19, 2026	27.25	27.25	27.25	27.25	27.25	-0.95%	-
Jun 18, 2026	27.51	27.51	27.51	27.51	27.51	-4.35%	-
Jun 17, 2026	27.80	27.80	27.80	28.76	28.76	1.95%	50
Jun 16, 2026	28.21	28.21	28.21	28.21	28.21	-0.74%	-
Jun 15, 2026	28.42	28.42	28.42	28.42	28.42	-3.04%	-
Jun 12, 2026	29.31	29.31	29.31	29.31	29.31	-3.01%	-
Jun 11, 2026	30.30	30.30	30.30	30.22	30.22	3.07%	1,000
Jun 10, 2026	28.43	28.62	28.32	29.32	29.32	2.23%	546
Jun 9, 2026	28.68	28.68	28.68	28.68	28.68	-2.25%	-
Jun 8, 2026	29.34	29.34	29.34	29.34	29.34	-0.68%	-
Jun 5, 2026	29.54	29.54	29.54	29.54	29.54	-1.99%	-
Jun 4, 2026	30.14	30.14	30.14	30.14	30.14	-1.70%	-
Jun 3, 2026	30.66	30.66	30.66	30.66	30.66	2.99%	-
Jun 2, 2026	29.77	29.77	29.77	29.77	29.77	-0.40%	-
Jun 1, 2026	29.89	29.89	29.89	29.89	29.89	3.32%	-
May 29, 2026	28.93	28.93	28.93	28.93	28.93	4.40%	-
May 28, 2026	27.71	27.71	27.71	27.71	27.71	-7.23%	-
May 27, 2026	29.87	29.87	29.87	29.87	29.87	-1.58%	-
May 26, 2026	30.40	30.40	30.40	30.35	30.35	-3.13%	15
May 25, 2026	31.33	31.33	31.33	31.33	31.33	1.06%	-
May 22, 2026	31.00	31.00	31.00	31.00	31.00	-1.31%	-
May 21, 2026	31.30	31.30	31.30	31.41	31.41	0.16%	30
May 20, 2026	31.36	31.36	31.36	31.36	31.36	-3.36%	-
May 19, 2026	32.45	32.45	32.45	32.45	32.45	-2.20%	-
May 18, 2026	33.49	33.49	33.49	33.18	33.18	-0.93%	3
May 15, 2026	33.49	33.49	33.49	33.49	33.49	0.57%	-
May 14, 2026	33.65	34.79	31.49	33.30	33.30	-1.71%	2,700
May 13, 2026	33.88	33.88	33.88	33.88	33.88	2.20%	-
May 12, 2026	33.12	33.12	33.12	33.15	33.15	2.85%	25
May 11, 2026	32.23	32.23	32.23	32.23	32.23	1.42%	-
May 8, 2026	32.09	32.09	32.09	31.78	31.78	-	38
May 7, 2026	32.78	32.78	31.65	31.78	31.78	-3.37%	179
May 6, 2026	32.57	32.61	32.57	32.89	32.89	-6.40%	407
May 5, 2026	35.00	35.00	35.00	35.14	35.14	0.75%	30
May 4, 2026	34.88	34.88	34.88	34.88	34.88	1.99%	-
Apr 30, 2026	33.79	33.79	33.79	34.20	34.20	2.30%	12
Apr 29, 2026	33.43	33.43	33.43	33.43	33.43	2.58%	-
Apr 28, 2026	32.44	32.44	32.44	32.59	32.59	1.75%	90