BIT:1DTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	27.02	27.20	26.69	27.19	27.19	3.19%	885
Jul 24, 2026	25.74	26.37	25.74	26.35	26.35	0.65%	973
Jul 23, 2026	27.08	27.25	26.18	26.18	26.18	-3.86%	3,117
Jul 22, 2026	26.71	27.24	26.65	27.23	27.23	1.95%	944
Jul 21, 2026	27.15	27.15	26.65	26.71	26.71	-1.73%	486
Jul 20, 2026	26.86	27.03	26.83	27.18	27.18	-	794
Jul 17, 2026	26.77	27.43	26.77	27.18	27.18	1.68%	2,642
Jul 16, 2026	26.56	26.60	26.50	26.73	26.73	0.45%	104
Jul 15, 2026	27.19	27.19	26.32	26.61	26.61	-0.22%	2,376
Jul 14, 2026	27.20	27.20	26.58	26.67	26.67	-0.11%	3,204
Jul 13, 2026	26.32	26.86	26.32	26.70	26.70	2.26%	3,034
Jul 10, 2026	25.79	26.25	25.31	26.11	26.11	3.41%	2,383
Jul 9, 2026	25.32	25.32	25.03	25.25	25.25	-1.06%	1,285
Jul 8, 2026	25.46	25.71	25.37	25.52	25.52	-1.24%	1,041
Jul 7, 2026	25.69	25.95	25.51	25.84	25.84	1.61%	6,137
Jul 6, 2026	25.23	25.55	25.10	25.43	25.43	1.19%	6,079
Jul 3, 2026	25.27	25.29	25.00	25.13	25.13	-0.32%	10,560
Jul 2, 2026	24.55	25.27	24.50	25.21	25.21	3.96%	2,757
Jul 1, 2026	24.20	24.33	24.05	24.25	24.25	1.89%	4,674
Jun 30, 2026	24.51	24.63	23.55	23.80	23.80	-4.53%	9,944
Jun 29, 2026	26.13	26.13	24.25	24.93	24.93	-4.59%	11,306
Jun 26, 2026	26.35	26.35	26.04	26.13	26.13	0.15%	1,092
Jun 25, 2026	26.23	26.23	26.09	26.09	26.09	-1.25%	1,019
Jun 24, 2026	26.28	26.57	26.28	26.42	26.42	0.27%	753
Jun 23, 2026	26.15	26.65	26.12	26.35	26.35	1.31%	5,656
Jun 22, 2026	26.53	26.53	25.73	26.01	26.01	-1.81%	3,140
Jun 19, 2026	26.80	26.84	26.27	26.49	26.49	-1.60%	6,487
Jun 18, 2026	27.00	27.05	26.90	26.92	26.92	-0.04%	1,360
Jun 17, 2026	27.54	27.54	26.72	26.93	26.93	-2.57%	8,462
Jun 16, 2026	27.78	28.02	27.65	27.64	27.64	-0.68%	3,012
Jun 15, 2026	28.40	28.40	27.82	27.83	27.83	-1.66%	1,042
Jun 12, 2026	28.05	28.22	28.05	28.30	28.30	2.09%	628
Jun 11, 2026	27.76	27.92	27.47	27.72	27.72	-2.98%	2,880
Jun 10, 2026	28.00	28.20	28.00	28.57	28.57	2.70%	381
Jun 9, 2026	28.30	28.30	27.60	27.82	27.82	0.32%	1,035
Jun 8, 2026	27.51	27.67	27.35	27.73	27.73	0.04%	636
Jun 5, 2026	27.87	28.14	27.70	27.72	27.72	-0.54%	3,678
Jun 4, 2026	28.40	28.51	28.37	27.87	27.87	-0.50%	2,912
Jun 3, 2026	28.72	28.72	28.12	28.01	28.01	-2.91%	1,314
Jun 2, 2026	29.04	29.23	28.90	28.85	28.85	-0.03%	3,126
Jun 1, 2026	28.74	28.90	28.71	28.86	28.86	-0.03%	836
May 29, 2026	29.06	29.06	28.67	28.87	28.87	-0.14%	26,197
May 28, 2026	29.39	29.39	28.95	28.91	28.91	-1.57%	1,522
May 27, 2026	29.13	29.33	29.13	29.37	29.37	1.00%	700
May 26, 2026	29.37	29.54	28.93	29.08	29.08	-0.99%	2,237
May 25, 2026	29.29	29.37	29.26	29.37	29.37	-	1,822
May 22, 2026	29.36	29.55	29.32	29.37	29.37	0.69%	1,176
May 21, 2026	29.13	29.23	28.89	29.17	29.17	0.10%	18,611
May 20, 2026	29.30	29.32	29.12	29.14	29.14	-0.58%	18,361
May 19, 2026	28.87	29.40	28.87	29.31	29.31	2.05%	11,503