BIT:1DTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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