BIT:1DOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	25.43	25.43	25.43	25.43	25.43	-2.19%	-
Jul 24, 2026	26.00	26.00	26.00	26.00	26.00	-5.66%	-
Jul 23, 2026	27.56	27.56	27.56	27.56	27.56	0.11%	-
Jul 22, 2026	27.53	27.53	27.53	27.53	27.53	1.18%	-
Jul 21, 2026	27.21	27.21	27.21	27.21	27.21	2.45%	-
Jul 20, 2026	26.56	26.56	26.56	26.56	26.56	1.65%	-
Jul 17, 2026	26.13	26.13	26.13	26.13	26.13	0.69%	-
Jul 16, 2026	25.95	25.95	25.95	25.95	25.95	0.82%	-
Jul 15, 2026	26.43	26.43	26.43	25.74	25.74	-2.61%	20
Jul 14, 2026	26.86	26.86	26.86	26.43	26.43	0.99%	25
Jul 13, 2026	26.17	26.17	26.17	26.17	26.17	3.44%	-
Jul 10, 2026	25.30	25.30	25.30	25.30	25.30	1.40%	-
Jul 9, 2026	24.95	24.95	24.95	24.95	24.95	-3.96%	-
Jul 8, 2026	25.59	25.59	25.59	25.98	25.98	6.52%	166
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%	-