BIT:1DTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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