BIT:1DUK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	108.40	108.40	107.65	107.80	107.80	-0.37%	101
May 25, 2026	108.20	108.20	108.20	108.20	108.20	0.74%	-
May 22, 2026	107.40	107.40	107.40	107.40	107.40	-0.09%	-
May 21, 2026	107.50	107.50	107.50	107.50	107.50	0.47%	-
May 20, 2026	107.00	107.00	107.00	107.00	107.00	0.14%	-
May 19, 2026	106.85	106.85	106.85	106.85	106.85	2.10%	-
May 18, 2026	104.65	104.65	104.65	104.65	104.65	-0.05%	-
May 15, 2026	104.70	104.70	104.70	104.70	104.70	-0.05%	-
May 14, 2026	104.75	104.75	104.75	104.75	104.75	-0.85%	-
May 13, 2026	105.60	105.60	105.60	105.65	105.65	-1.35%	3
May 12, 2026	106.40	106.40	106.40	107.10	107.10	1.04%	5
May 11, 2026	105.80	105.80	105.80	106.00	106.00	0.43%	78
May 8, 2026	107.05	107.05	106.00	105.55	105.55	-0.47%	5
May 7, 2026	106.55	107.05	105.55	106.05	106.05	-0.56%	166
May 6, 2026	107.85	107.85	106.65	106.65	106.65	-2.56%	246
May 5, 2026	109.45	109.45	109.45	109.45	109.45	-0.45%	-
May 4, 2026	109.95	109.95	109.95	109.95	109.95	0.59%	-
Apr 30, 2026	108.85	108.85	108.80	109.30	109.30	0.46%	33
Apr 29, 2026	108.80	108.80	108.80	108.80	108.80	-0.64%	-
Apr 28, 2026	109.50	109.50	109.50	109.50	109.50	0.64%	-
Apr 27, 2026	108.80	108.80	108.80	108.80	108.80	-0.27%	-
Apr 24, 2026	109.10	109.10	109.10	109.10	109.10	0.32%	-
Apr 23, 2026	108.75	108.75	108.75	108.75	108.75	0.93%	-
Apr 22, 2026	107.75	107.75	107.75	107.75	107.75	0.14%	-
Apr 21, 2026	110.40	110.40	110.40	107.60	107.60	-1.60%	1
Apr 20, 2026	109.35	109.35	109.35	109.35	109.35	2.10%	-
Apr 17, 2026	107.10	107.10	107.10	107.10	107.10	-1.34%	-
Apr 16, 2026	108.55	108.55	108.55	108.55	108.55	-0.37%	-
Apr 15, 2026	108.95	108.95	108.95	108.95	108.95	-0.91%	-
Apr 14, 2026	109.95	109.95	109.95	109.95	109.95	-1.48%	-
Apr 13, 2026	111.60	111.60	111.60	111.60	111.60	-1.50%	-
Apr 10, 2026	113.30	113.30	113.30	113.30	113.30	-0.92%	-
Apr 9, 2026	114.35	114.35	114.35	114.35	114.35	2.33%	-
Apr 8, 2026	111.75	111.75	111.75	111.75	111.75	-2.40%	-
Apr 7, 2026	112.90	113.85	112.90	114.50	114.50	-0.10%	15
Apr 2, 2026	114.62	114.62	114.62	114.62	114.62	2.08%	-
Apr 1, 2026	113.94	113.94	112.08	112.28	112.28	-0.35%	55
Mar 31, 2026	112.68	112.68	112.68	112.68	112.68	-2.53%	-
Mar 30, 2026	111.06	115.66	111.06	115.60	115.60	1.85%	56
Mar 27, 2026	113.50	113.50	113.50	113.50	113.50	1.39%	-
Mar 26, 2026	111.02	111.46	110.06	111.94	111.94	0.54%	119
Mar 25, 2026	111.34	111.34	111.34	111.34	111.34	0.05%	-
Mar 24, 2026	111.28	111.28	111.28	111.28	111.28	1.29%	-
Mar 23, 2026	109.86	109.86	109.86	109.86	109.86	-0.87%	-
Mar 20, 2026	110.82	110.82	110.82	110.82	110.82	-1.07%	-
Mar 19, 2026	112.02	112.02	112.02	112.02	112.02	-2.08%	-
Mar 18, 2026	114.56	114.56	114.56	114.40	114.40	-1.52%	2
Mar 17, 2026	116.16	116.16	116.16	116.16	116.16	0.16%	-
Mar 16, 2026	117.06	117.06	116.62	115.98	115.98	-0.79%	12
Mar 13, 2026	116.90	116.90	116.90	116.90	116.90	1.39%	-