BIT:1DOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	32.78	32.78	32.78	32.78	-	-0.33%	106
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
Apr 27, 2026	32.03	32.03	32.03	32.03	32.03	-3.87%	-
Apr 24, 2026	33.32	33.32	33.32	33.32	33.32	5.18%	-
Apr 23, 2026	32.96	32.96	31.99	31.68	31.68	-3.68%	222
Apr 22, 2026	32.66	32.66	32.66	32.89	32.89	3.59%	90
Apr 21, 2026	31.48	31.48	31.48	31.75	31.75	1.57%	32
Apr 20, 2026	30.81	30.81	30.81	31.26	31.26	4.65%	120
Apr 17, 2026	31.24	31.24	30.20	29.87	29.87	-10.62%	40
Apr 16, 2026	33.42	33.42	33.42	33.42	33.42	0.30%	-
Apr 15, 2026	33.00	33.00	33.00	33.32	33.32	0.76%	58
Apr 14, 2026	33.00	33.00	32.97	33.07	33.07	-3.84%	210
Apr 13, 2026	33.90	33.90	33.90	34.39	34.39	4.72%	30
Apr 10, 2026	32.91	32.91	32.44	32.84	32.84	-3.44%	186
Apr 9, 2026	34.48	34.48	34.48	34.01	34.01	5.95%	300
Apr 8, 2026	32.94	32.94	31.00	32.10	32.10	-10.54%	431
Apr 7, 2026	35.12	35.12	34.00	35.88	35.88	-0.06%	1,500
Apr 2, 2026	35.70	36.70	35.70	35.90	35.90	3.16%	2,026
Apr 1, 2026	35.20	35.20	35.20	34.80	34.80	-5.69%	340
Mar 31, 2026	37.20	37.20	36.20	36.90	36.90	1.10%	1,310
Mar 30, 2026	35.80	36.70	35.80	36.50	36.50	3.69%	338
Mar 27, 2026	35.00	35.00	35.00	35.20	35.20	1.73%	30
Mar 26, 2026	34.60	34.60	34.60	34.60	34.60	2.06%	-
Mar 25, 2026	32.90	33.30	32.90	33.90	33.90	3.67%	700
Mar 24, 2026	32.30	32.30	32.30	32.70	32.70	4.81%	160
Mar 23, 2026	31.60	31.60	31.30	31.20	31.20	-2.80%	164
Mar 20, 2026	32.10	32.10	32.10	32.10	32.10	-2.73%	-
Mar 19, 2026	32.90	32.90	32.90	33.00	33.00	2.48%	673
Mar 18, 2026	31.70	33.00	31.70	32.20	32.20	1.26%	873
Mar 17, 2026	31.40	31.40	31.40	31.80	31.80	0.95%	150
Mar 16, 2026	31.50	31.50	31.50	31.50	31.50	-2.48%	-
Mar 13, 2026	32.20	32.20	32.20	32.30	32.30	-0.31%	189
Mar 12, 2026	30.10	32.30	30.10	32.40	32.40	9.83%	160
Mar 11, 2026	28.70	28.70	28.70	29.50	29.50	0.34%	50
Mar 10, 2026	28.70	28.70	28.70	29.40	29.40	-3.61%	510
Mar 9, 2026	30.00	30.50	30.00	30.50	30.50	4.10%	1,300
Mar 6, 2026	30.40	30.40	29.70	29.30	29.30	-0.68%	1,740
Mar 5, 2026	28.50	28.50	28.50	29.50	29.50	7.27%	200
Mar 4, 2026	26.90	26.90	26.90	27.50	27.50	5.77%	200
Mar 3, 2026	26.00	26.00	26.00	26.00	26.00	-0.38%	-
Mar 2, 2026	26.10	26.10	26.10	26.10	26.10	1.56%	-
Feb 27, 2026	25.70	25.70	25.70	25.70	25.70	1.98%	-
Feb 26, 2026	25.20	25.20	25.20	25.20	25.20	-0.79%	-
Feb 25, 2026	25.40	25.40	25.40	25.40	25.40	-3.42%	-
Feb 24, 2026	26.30	26.30	26.30	26.30	26.30	1.54%	-