BIT:1DTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.74	31.74	31.74	31.74	-	-0.69%	-
Mar 26, 2026	32.03	32.19	31.93	31.96	31.96	-1.08%	402
Mar 25, 2026	32.20	32.20	32.12	32.31	32.31	-0.43%	78
Mar 24, 2026	31.70	32.10	31.70	32.45	32.45	2.79%	1,413
Mar 23, 2026	30.20	32.10	30.20	31.57	31.57	-0.28%	1,635
Mar 20, 2026	32.08	32.10	31.66	31.66	31.66	-1.46%	2,634
Mar 19, 2026	32.10	32.39	32.10	32.13	32.13	-1.26%	388
Mar 18, 2026	32.70	32.92	32.40	32.54	32.54	-2.60%	540
Mar 17, 2026	33.36	33.43	33.26	33.41	33.41	1.30%	511
Mar 16, 2026	33.33	33.50	32.96	32.98	32.98	-0.99%	1,996
Mar 13, 2026	32.30	33.46	32.30	33.31	33.31	1.55%	466
Mar 12, 2026	32.43	32.68	32.43	32.80	32.80	0.55%	1,407
Mar 11, 2026	32.88	32.88	32.49	32.62	32.62	-0.40%	303
Mar 10, 2026	31.44	32.87	31.44	32.75	32.75	0.68%	782
Mar 9, 2026	32.61	32.61	32.28	32.53	32.53	-0.70%	263
Mar 6, 2026	31.88	32.98	31.88	32.76	32.76	-1.09%	1,644
Mar 5, 2026	33.05	33.60	33.00	33.12	33.12	0.18%	4,030
Mar 4, 2026	33.03	33.09	32.91	33.06	33.06	1.29%	624
Mar 3, 2026	33.70	33.70	32.15	32.64	32.64	-2.04%	4,326
Mar 2, 2026	33.84	34.07	33.25	33.32	33.32	-2.43%	4,155
Feb 27, 2026	33.10	34.38	33.10	34.15	34.15	3.48%	7,010
Feb 26, 2026	33.96	34.08	32.93	33.00	33.00	-1.76%	586
Feb 25, 2026	33.68	33.68	33.47	33.59	33.59	0.87%	827
Feb 24, 2026	32.97	33.70	32.97	33.30	33.30	0.03%	1,479
Feb 23, 2026	32.71	33.27	32.71	33.29	33.29	1.77%	2,828
Feb 20, 2026	32.41	32.74	32.41	32.71	32.71	0.06%	697
Feb 19, 2026	32.60	32.67	32.37	32.69	32.69	-1.21%	2,688
Feb 18, 2026	33.34	33.47	33.09	33.09	33.09	-0.33%	1,095
Feb 17, 2026	32.92	33.48	32.92	33.20	33.20	0.76%	2,579
Feb 16, 2026	31.20	33.00	31.20	32.95	32.95	2.30%	6,039
Feb 13, 2026	32.03	32.30	31.98	32.21	32.21	-0.09%	5,438
Feb 12, 2026	30.66	32.23	30.66	32.24	32.24	5.12%	7,120
Feb 11, 2026	30.00	30.80	29.35	30.67	30.67	1.52%	9,542
Feb 10, 2026	30.47	30.52	30.06	30.21	30.21	-0.66%	4,784
Feb 9, 2026	30.16	30.32	30.06	30.41	30.41	0.26%	1,788
Feb 6, 2026	30.52	30.70	30.29	30.33	30.33	-1.08%	2,424
Feb 5, 2026	30.02	30.68	30.02	30.66	30.66	0.59%	5,943
Feb 4, 2026	29.16	30.48	29.16	30.48	30.48	5.65%	17,773
Feb 3, 2026	28.81	28.81	28.46	28.85	28.85	0.31%	3,033
Feb 2, 2026	28.70	28.92	28.54	28.76	28.76	1.95%	2,892
Jan 30, 2026	27.47	28.13	27.34	28.21	28.21	2.88%	2,757
Jan 29, 2026	27.28	27.61	27.25	27.42	27.42	0.59%	1,585
Jan 28, 2026	26.92	27.25	26.57	27.26	27.26	1.08%	36,695
Jan 27, 2026	27.09	27.37	26.95	26.97	26.97	0.07%	9,113
Jan 26, 2026	26.99	27.21	26.90	26.95	26.95	-0.15%	356
Jan 23, 2026	26.94	27.05	26.55	26.99	26.99	0.37%	2,470
Jan 22, 2026	28.80	28.80	26.76	26.89	26.89	1.93%	4,072
Jan 21, 2026	26.46	26.60	26.04	26.38	26.38	-1.75%	8,212
Jan 20, 2026	27.59	27.65	26.75	26.85	26.85	-2.72%	13,045
Jan 19, 2026	26.99	27.53	26.99	27.60	27.60	1.88%	9,838