BIT:1DTRH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	42.06	42.06	42.06	42.05	42.05	-0.10%	150
Jun 16, 2026	42.16	42.16	42.16	42.09	42.09	-1.75%	100
Jun 15, 2026	43.10	43.16	42.62	42.84	42.84	2.49%	750
Jun 12, 2026	41.80	42.42	41.80	41.80	41.80	2.70%	601
Jun 11, 2026	40.80	40.80	40.80	40.70	40.70	-0.61%	301
Jun 10, 2026	40.95	40.95	40.95	40.95	40.95	-1.42%	-
Jun 9, 2026	41.30	41.30	41.30	41.54	41.54	-0.22%	230
Jun 8, 2026	40.66	40.66	40.66	41.63	41.63	0.68%	100
Jun 5, 2026	41.58	42.54	41.16	41.35	41.35	-1.50%	480
Jun 4, 2026	42.40	42.40	41.05	41.98	41.98	-0.36%	350
Jun 3, 2026	41.87	41.87	41.87	42.13	42.13	1.40%	702
Jun 2, 2026	41.67	41.88	40.58	41.55	41.55	0.78%	110
Jun 1, 2026	41.96	41.96	41.96	41.23	41.23	-2.74%	150
May 29, 2026	42.39	42.39	42.39	42.39	42.39	0.24%	-
May 28, 2026	42.88	42.88	42.88	42.29	42.29	-1.92%	300
May 27, 2026	42.38	43.10	42.38	43.12	43.12	3.03%	425
May 26, 2026	41.85	41.85	41.85	41.85	41.85	-0.38%	-
May 25, 2026	40.92	41.76	40.92	42.01	42.01	5.34%	600
May 22, 2026	39.88	39.88	39.88	39.88	39.88	-0.08%	-
May 21, 2026	39.92	39.92	39.92	39.91	39.91	-0.42%	100
May 20, 2026	40.08	40.08	40.08	40.08	40.08	0.91%	-
May 19, 2026	39.24	39.24	39.24	39.72	39.72	0.08%	104
May 18, 2026	39.36	40.00	39.36	39.69	39.69	0.15%	175
May 15, 2026	40.36	40.36	39.90	39.63	39.63	-2.89%	425
May 14, 2026	41.61	41.61	40.86	40.81	40.81	2.85%	202
May 13, 2026	39.88	40.10	39.88	39.68	39.68	0.18%	350
May 12, 2026	39.61	39.61	39.61	39.61	39.61	-3.20%	-
May 11, 2026	40.56	40.56	40.53	40.92	40.92	-0.24%	180
May 8, 2026	40.50	40.50	40.23	41.02	41.02	-1.82%	350
May 7, 2026	42.90	42.90	41.66	41.78	41.78	0.67%	1,200
May 6, 2026	43.50	43.92	42.29	43.40	41.50	-0.21%	418
May 5, 2026	43.10	43.10	43.10	43.49	41.59	2.57%	250
May 4, 2026	42.90	42.90	40.80	42.40	40.54	-0.66%	450
Apr 30, 2026	42.50	42.50	42.50	42.68	40.81	1.93%	200
Apr 29, 2026	42.06	42.06	42.06	41.87	40.04	-3.84%	300
Apr 28, 2026	42.96	42.96	42.96	43.54	41.63	0.67%	148
Apr 27, 2026	43.38	43.38	43.38	43.25	41.36	-1.50%	350
Apr 24, 2026	43.86	43.86	43.86	43.91	41.99	0.48%	250
Apr 23, 2026	43.70	43.70	43.70	43.70	41.79	0.53%	-
Apr 22, 2026	43.47	43.47	43.47	43.47	41.57	0.30%	-
Apr 21, 2026	43.72	43.72	43.14	43.34	41.44	0.25%	600
Apr 20, 2026	43.30	43.30	43.30	43.23	41.34	-1.59%	350
Apr 17, 2026	42.70	44.00	42.70	43.93	42.01	2.93%	700
Apr 16, 2026	42.44	42.44	42.44	42.68	40.81	-0.56%	250
Apr 15, 2026	42.94	42.94	42.94	42.92	41.04	-2.76%	150
Apr 14, 2026	44.40	44.40	43.74	44.14	42.21	0.78%	1,100
Apr 13, 2026	44.10	44.10	44.10	43.80	41.88	-1.48%	300
Apr 10, 2026	44.46	44.46	44.46	44.46	42.51	0.57%	250
Apr 9, 2026	43.88	43.88	43.88	44.21	42.27	-0.16%	250
Apr 8, 2026	44.31	44.40	44.20	44.28	42.34	4.90%	1,054