BIT:1DTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	29.13	29.19	29.13	29.19	-	0.38%	-
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
May 18, 2026	27.54	28.75	27.49	28.72	28.72	3.64%	3,975
May 15, 2026	27.70	27.90	27.66	27.71	27.71	-	1,382
May 14, 2026	27.14	28.15	27.14	27.71	27.71	-0.82%	1,864
May 13, 2026	27.87	28.55	27.79	27.94	27.94	0.98%	6,600
May 12, 2026	27.50	27.72	27.50	27.67	27.67	-0.11%	3,158
May 11, 2026	27.27	27.86	27.22	27.70	27.70	0.98%	2,306
May 8, 2026	27.52	27.67	27.34	27.43	27.43	-0.97%	4,759
May 7, 2026	27.80	27.80	27.63	27.70	27.70	-0.32%	1,521
May 6, 2026	27.63	27.90	27.23	27.79	27.79	1.68%	10,963
May 5, 2026	27.25	27.37	27.18	27.33	27.33	0.96%	3,940
May 4, 2026	28.99	28.99	26.91	27.07	27.07	-1.81%	5,804
Apr 30, 2026	27.27	27.55	27.18	27.57	27.57	1.21%	2,582
Apr 29, 2026	26.90	27.44	26.82	27.24	27.24	1.57%	1,953
Apr 28, 2026	26.65	26.93	26.56	26.82	26.82	-0.04%	3,731
Apr 27, 2026	27.61	27.69	26.83	26.83	26.83	-2.83%	6,557
Apr 24, 2026	27.65	27.96	27.54	27.61	27.61	0.40%	2,257
Apr 23, 2026	27.65	27.87	27.52	27.50	27.50	-0.79%	4,538
Apr 22, 2026	28.19	28.43	27.30	27.72	27.72	-3.92%	12,341
Apr 21, 2026	29.49	29.49	28.75	28.85	28.85	-2.43%	16,116
Apr 20, 2026	30.52	30.52	29.30	29.57	29.57	0.20%	1,719
Apr 17, 2026	29.19	29.56	29.19	29.51	29.51	1.55%	3,760
Apr 16, 2026	28.22	29.17	27.96	29.06	29.06	1.54%	12,424
Apr 15, 2026	28.62	28.83	28.43	28.62	28.62	-0.31%	2,375
Apr 14, 2026	29.21	29.26	28.63	28.71	28.71	-1.17%	21,559
Apr 13, 2026	30.21	30.36	29.00	29.05	29.05	-6.47%	7,643
Apr 10, 2026	31.30	31.30	31.10	31.06	31.06	-0.16%	2,620
Apr 9, 2026	31.18	31.26	31.18	31.11	31.11	-0.51%	29
Apr 8, 2026	31.11	31.27	30.75	31.27	31.27	1.69%	2,818
Apr 7, 2026	30.62	31.00	30.62	30.75	30.75	0.36%	1,326
Apr 2, 2026	30.80	30.83	29.95	30.64	30.64	-0.68%	5,253
Apr 1, 2026	32.41	32.60	31.90	31.85	30.85	-0.47%	573
Mar 31, 2026	32.23	32.63	32.00	32.00	31.00	-0.65%	986
Mar 30, 2026	31.80	32.08	31.80	32.21	31.20	1.13%	144
Mar 27, 2026	31.74	31.88	31.47	31.85	30.85	-0.34%	176
Mar 26, 2026	32.03	32.19	31.93	31.96	30.96	-1.08%	402
Mar 25, 2026	32.20	32.20	32.12	32.31	31.30	-0.43%	78
Mar 24, 2026	31.70	32.10	31.70	32.45	31.43	2.79%	1,413
Mar 23, 2026	30.20	32.10	30.20	31.57	30.58	-0.28%	1,635
Mar 20, 2026	32.08	32.10	31.66	31.66	30.67	-1.46%	2,634
Mar 19, 2026	32.10	32.39	32.10	32.13	31.12	-1.26%	388
Mar 18, 2026	32.70	32.92	32.40	32.54	31.52	-2.60%	540
Mar 17, 2026	33.36	33.43	33.26	33.41	32.36	1.30%	511
Mar 16, 2026	33.33	33.50	32.96	32.98	31.94	-0.99%	1,996