BIT:1DTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	27.54	27.54	27.30	27.33	-	-1.12%	149
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
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