BIT:1DTRH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	41.23	41.23	41.23	41.23	41.23	-0.17%	-
Mar 25, 2026	41.41	41.41	41.40	41.30	41.30	1.08%	300
Mar 24, 2026	40.80	40.80	40.80	40.86	40.86	-0.44%	250
Mar 23, 2026	38.23	41.30	38.23	41.04	41.04	2.06%	600
Mar 20, 2026	40.80	40.80	39.96	40.21	40.21	0.53%	375
Mar 19, 2026	40.42	40.42	40.42	40.00	40.00	-2.84%	150
Mar 18, 2026	41.20	41.81	41.20	41.17	41.17	-2.09%	370
Mar 17, 2026	43.46	43.46	43.46	42.05	42.05	-1.04%	20
Mar 16, 2026	42.15	42.15	42.15	42.49	42.49	-0.42%	350
Mar 13, 2026	43.24	43.24	42.82	42.67	42.67	-1.61%	385
Mar 12, 2026	42.56	43.60	42.56	43.37	43.37	3.36%	1,045
Mar 11, 2026	41.64	42.30	41.64	41.96	41.96	1.08%	700
Mar 10, 2026	40.72	41.24	40.66	41.51	41.51	4.09%	700
Mar 9, 2026	39.34	39.34	39.34	39.88	39.88	-1.77%	300
Mar 6, 2026	40.28	40.28	39.55	40.60	40.60	-2.31%	360
Mar 5, 2026	41.40	43.02	41.40	41.56	41.56	0.39%	1,700
Mar 4, 2026	40.62	42.00	40.62	41.40	41.40	2.60%	650
Mar 3, 2026	40.05	40.34	40.00	40.35	40.35	-3.47%	610
Mar 2, 2026	40.67	41.38	40.67	41.80	41.80	-2.22%	450
Feb 27, 2026	42.75	42.75	42.75	42.75	42.75	1.26%	-
Feb 26, 2026	42.60	42.60	42.60	42.22	42.22	-0.05%	250
Feb 25, 2026	42.24	42.24	42.24	42.24	42.24	-0.45%	-
Feb 24, 2026	42.43	42.43	42.43	42.43	42.43	0.83%	-
Feb 23, 2026	42.08	42.08	42.08	42.08	42.08	-2.82%	-
Feb 20, 2026	43.30	43.30	43.30	43.30	43.30	2.46%	-
Feb 19, 2026	41.70	42.10	41.70	42.26	42.26	-0.35%	600
Feb 18, 2026	42.16	42.16	42.16	42.41	42.41	0.83%	200
Feb 17, 2026	42.46	42.46	41.79	42.06	42.06	-2.44%	410
Feb 16, 2026	44.39	44.39	42.04	43.11	43.11	-0.37%	496
Feb 13, 2026	42.84	43.10	42.84	43.27	43.27	-0.71%	500
Feb 12, 2026	42.44	43.70	42.44	43.58	43.58	-	500
Feb 11, 2026	43.70	43.70	43.36	43.58	43.58	0.53%	500
Feb 10, 2026	43.00	43.00	42.86	43.35	43.35	-0.85%	200
Feb 9, 2026	43.30	43.30	43.30	43.72	43.72	-0.18%	250
Feb 6, 2026	43.88	43.88	43.88	43.80	43.80	-0.11%	200
Feb 5, 2026	44.14	45.21	43.75	43.85	43.85	-1.26%	396
Feb 4, 2026	44.16	44.16	44.16	44.41	44.41	2.63%	200
Feb 3, 2026	42.50	43.50	42.50	43.27	43.27	3.57%	1,100
Feb 2, 2026	41.42	41.42	41.42	41.78	41.78	3.19%	300
Jan 30, 2026	40.70	40.90	40.70	40.49	40.49	-1.51%	600
Jan 29, 2026	42.10	42.10	40.68	41.11	41.11	-0.99%	800
Jan 28, 2026	41.50	41.90	41.13	41.52	41.52	2.06%	1,100
Jan 27, 2026	40.84	40.84	40.84	40.68	40.68	-1.36%	200
Jan 26, 2026	40.98	40.98	40.98	41.24	41.24	-1.20%	150
Jan 23, 2026	42.70	42.70	41.24	41.74	41.74	-0.81%	550
Jan 22, 2026	42.14	42.14	41.60	42.08	42.08	3.82%	449
Jan 21, 2026	40.42	41.30	40.42	40.53	40.53	0.15%	562
Jan 20, 2026	39.50	39.52	39.50	40.47	40.47	-0.30%	183
Jan 19, 2026	40.20	40.27	39.80	40.59	40.59	-2.99%	1,510
Jan 16, 2026	41.84	41.84	41.84	41.84	41.84	1.48%	-