BIT:1DTRH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	43.06	43.06	41.61	42.21	40.36	0.76%	1,175
Apr 2, 2026	41.70	42.14	41.70	41.89	40.06	-0.76%	500
Apr 1, 2026	42.10	42.40	42.10	42.21	40.36	1.78%	350
Mar 31, 2026	41.16	41.50	41.16	41.47	39.65	1.72%	550
Mar 30, 2026	40.50	40.50	40.50	40.77	38.99	-0.02%	200
Mar 27, 2026	40.90	40.90	40.90	40.78	38.99	-1.09%	350
Mar 26, 2026	41.23	41.23	41.23	41.23	39.43	-0.17%	-
Mar 25, 2026	41.41	41.41	41.40	41.30	39.49	1.08%	300
Mar 24, 2026	40.80	40.80	40.80	40.86	39.07	-0.44%	250
Mar 23, 2026	38.23	41.30	38.23	41.04	39.24	2.06%	600
Mar 20, 2026	40.80	40.80	39.96	40.21	38.45	0.52%	375
Mar 19, 2026	40.42	40.42	40.42	40.00	38.25	-2.84%	150
Mar 18, 2026	41.20	41.81	41.20	41.17	39.37	-2.09%	370
Mar 17, 2026	43.46	43.46	43.46	42.05	40.21	-1.04%	20
Mar 16, 2026	42.15	42.15	42.15	42.49	40.63	-0.42%	350