BIT:1DTRH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	45.67	45.67	45.67	45.67	45.67	0.31%	-
Sep 3, 2026	44.97	45.35	44.97	45.53	45.53	0.02%	11
Sep 2, 2026	46.36	46.36	45.62	45.52	45.52	-2.28%	205
Sep 1, 2026	46.58	46.58	46.58	46.58	46.58	-0.15%	-
Aug 31, 2026	46.65	46.65	46.65	46.65	46.65	-0.58%	-
Aug 28, 2026	46.92	46.92	46.92	46.92	46.92	-0.80%	-
Aug 27, 2026	47.30	47.30	47.30	47.30	47.30	0.17%	-
Aug 26, 2026	47.22	47.22	47.22	47.22	47.22	-0.17%	-
Aug 25, 2026	47.02	47.02	47.02	47.30	47.30	2.12%	100
Aug 24, 2026	46.30	46.30	46.30	46.32	46.32	0.89%	200
Aug 21, 2026	45.91	45.91	45.91	45.91	45.91	0.68%	-
Aug 20, 2026	45.60	45.60	45.60	45.60	45.60	-0.52%	-
Aug 19, 2026	45.84	45.84	45.84	45.84	45.84	1.30%	-
Aug 18, 2026	45.84	45.84	45.70	45.25	45.25	0.24%	300
Aug 17, 2026	45.20	45.50	45.20	45.14	45.14	0.71%	306
Aug 14, 2026	44.82	44.82	44.82	44.82	44.82	3.08%	-
Aug 13, 2026	44.26	45.20	44.26	43.48	43.48	-5.64%	156
Aug 12, 2026	44.87	44.87	44.87	46.08	46.08	-0.48%	6
Aug 11, 2026	46.30	46.30	46.30	46.30	46.30	-0.69%	-
Aug 10, 2026	46.62	46.62	46.62	46.62	46.62	-0.81%	-
Aug 7, 2026	46.56	46.88	46.14	47.00	47.00	-2.89%	551
Aug 6, 2026	48.60	48.88	48.60	48.40	48.40	0.10%	105
Aug 5, 2026	46.81	48.30	46.81	48.35	48.35	-1.39%	250
Aug 4, 2026	49.28	49.28	48.86	49.03	49.03	-1.63%	275
Aug 3, 2026	50.08	50.08	50.08	49.84	49.84	2.13%	6
Jul 31, 2026	48.80	48.80	48.80	48.80	48.80	0.74%	-
Jul 30, 2026	48.28	48.28	48.20	48.44	48.44	0.39%	78
Jul 29, 2026	47.69	47.69	47.69	48.25	48.25	-0.04%	160
Jul 28, 2026	47.30	48.32	47.30	48.27	48.27	2.92%	304
Jul 27, 2026	45.63	46.87	45.63	46.90	46.90	2.78%	318
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