BIT:1DTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	26.91	26.94	26.79	26.90	26.90	-0.41%	1,613
Sep 24, 2026	27.11	27.16	27.04	27.01	27.01	0.45%	1,064
Sep 23, 2026	26.74	26.88	26.52	26.89	26.89	-0.74%	1,432
Sep 22, 2026	27.38	27.38	27.07	27.09	27.09	-0.77%	63
Sep 21, 2026	27.12	27.65	27.00	27.30	27.30	1.11%	1,768
Sep 18, 2026	27.47	27.47	27.00	27.00	27.00	-4.66%	5,584
Sep 17, 2026	28.61	28.93	28.31	28.32	28.32	-1.91%	4,238
Sep 16, 2026	28.88	28.97	28.72	28.87	28.87	0.03%	259
Sep 15, 2026	28.78	29.08	28.78	28.86	28.86	0.07%	5,922
Sep 14, 2026	28.85	29.10	28.80	28.84	28.84	0.70%	1,681
Sep 11, 2026	28.46	28.46	28.46	28.64	28.64	2.47%	6
Sep 10, 2026	27.71	27.94	27.71	27.95	27.95	0.61%	706
Sep 9, 2026	28.21	28.21	27.83	27.78	27.78	-1.98%	275
Sep 8, 2026	28.29	28.55	28.29	28.34	28.34	0.57%	1,882
Sep 7, 2026	28.15	28.26	28.12	28.18	28.18	-0.77%	1,019
Sep 4, 2026	28.57	28.71	28.42	28.40	28.40	-1.46%	2,178
Sep 3, 2026	28.74	29.12	28.74	28.82	28.82	1.34%	4,920
Sep 2, 2026	27.61	28.40	27.61	28.44	28.44	0.49%	116
Sep 1, 2026	28.39	28.39	28.05	28.30	28.30	-0.70%	380
Aug 31, 2026	28.64	28.64	28.37	28.50	28.50	0.14%	2,250
Aug 28, 2026	28.30	28.34	28.12	28.46	28.46	0.78%	4,419
Aug 27, 2026	28.57	28.57	27.79	28.24	28.24	-5.90%	13,019
Aug 26, 2026	29.14	30.01	28.96	30.01	30.01	3.09%	1,329
Aug 25, 2026	29.06	29.15	28.87	29.11	29.11	0.17%	703
Aug 24, 2026	28.81	29.27	28.81	29.06	29.06	0.21%	1,395
Aug 21, 2026	28.80	29.12	28.80	29.00	29.00	0.80%	328
Aug 20, 2026	29.01	29.02	28.82	28.77	28.77	-1.47%	443
Aug 19, 2026	29.12	29.21	28.79	29.20	29.20	1.18%	4,448
Aug 18, 2026	28.80	28.86	28.80	28.86	28.86	1.48%	112
Aug 17, 2026	28.60	28.60	28.41	28.44	28.44	-0.94%	320
Aug 14, 2026	28.46	28.70	28.43	28.71	28.71	1.02%	909
Aug 13, 2026	28.35	28.42	28.28	28.42	28.42	1.25%	3,317
Aug 12, 2026	28.40	28.40	28.04	28.07	28.07	-1.75%	1,468
Aug 11, 2026	28.36	28.63	28.33	28.57	28.57	1.82%	3,050
Aug 10, 2026	29.10	29.10	28.13	28.06	28.06	-3.64%	4,263
Aug 7, 2026	29.36	29.36	28.68	29.12	29.12	-0.82%	2,129
Aug 6, 2026	29.00	29.40	28.77	29.36	29.36	7.35%	10,602
Aug 5, 2026	27.80	27.80	27.36	27.35	27.35	-1.83%	1,698
Aug 4, 2026	28.06	28.23	27.67	27.86	27.86	-0.89%	1,326
Aug 3, 2026	27.24	28.21	27.24	28.11	28.11	5.20%	3,891
Jul 31, 2026	26.92	26.92	26.43	26.72	26.72	-1.07%	7,518
Jul 30, 2026	27.45	27.46	27.02	27.01	27.01	-1.71%	871
Jul 29, 2026	27.51	27.51	27.23	27.48	27.48	-0.76%	1,304
Jul 28, 2026	27.22	27.73	27.22	27.69	27.69	1.84%	2,255
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