BIT:1DTRH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	45.63	46.87	45.63	46.85	-	2.67%	88
Jul 24, 2026	45.63	45.63	45.63	45.63	45.63	-0.98%	-
Jul 23, 2026	45.50	46.33	44.41	46.08	46.08	4.85%	824
Jul 22, 2026	43.80	44.14	43.80	43.95	43.95	1.41%	350
Jul 21, 2026	43.10	43.32	43.10	43.34	43.34	1.71%	450
Jul 20, 2026	42.70	42.70	42.70	42.61	42.61	0.83%	250
Jul 17, 2026	42.14	42.14	42.14	42.26	42.26	-1.08%	400
Jul 16, 2026	42.72	42.72	42.72	42.72	42.72	-0.58%	-
Jul 15, 2026	42.82	43.40	42.82	42.97	42.97	0.42%	400
Jul 14, 2026	42.79	42.79	42.79	42.79	42.79	1.11%	-
Jul 13, 2026	42.10	42.10	42.10	42.32	42.32	1.12%	150
Jul 10, 2026	41.85	41.85	41.85	41.85	41.85	0.19%	-
Jul 9, 2026	42.16	42.16	41.66	41.77	41.77	-2.72%	450
Jul 8, 2026	43.14	43.14	42.74	42.94	42.94	-3.38%	500
Jul 7, 2026	44.34	44.34	44.10	44.44	44.44	0.68%	400
Jul 6, 2026	44.40	44.57	43.94	44.14	44.14	1.66%	424
Jul 3, 2026	43.58	44.00	43.58	43.42	43.42	0.28%	353
Jul 2, 2026	42.40	43.12	42.40	43.30	43.30	2.66%	550
Jul 1, 2026	42.46	42.46	41.98	42.18	42.18	0.48%	300
Jun 30, 2026	41.38	41.84	41.38	41.98	41.98	3.20%	400
Jun 29, 2026	40.58	40.58	40.58	40.68	40.68	-1.12%	200
Jun 26, 2026	41.06	41.06	41.06	41.14	41.14	0.19%	200
Jun 25, 2026	41.80	43.79	41.80	41.06	41.06	1.06%	250
Jun 24, 2026	40.63	40.63	40.63	40.63	40.63	-0.93%	-
Jun 23, 2026	40.88	40.88	40.88	41.01	41.01	2.09%	150
Jun 22, 2026	41.54	41.54	41.54	40.17	40.17	-3.62%	150
Jun 19, 2026	41.68	41.68	41.68	41.68	41.68	-	-
Jun 18, 2026	41.68	41.68	41.68	41.68	41.68	-0.88%	-
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