BIT:1DOW Stock Price History

Historical Data

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