BIT:1DUK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	106.55	106.55	106.50	106.50	-	-0.14%	-
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%	-
Mar 12, 2026	115.28	115.40	115.18	115.30	115.30	2.67%	264
Mar 11, 2026	109.70	112.56	109.70	112.30	112.30	0.48%	172
Mar 10, 2026	111.76	111.76	111.76	111.76	111.76	-1.29%	-
Mar 9, 2026	115.02	115.02	114.68	113.22	113.22	0.60%	70
Mar 6, 2026	112.54	112.54	112.54	112.54	112.54	-0.30%	-
Mar 5, 2026	113.92	113.92	113.92	112.88	112.88	-0.05%	100
Mar 4, 2026	114.46	114.46	114.46	112.94	112.94	0.62%	4
Mar 3, 2026	114.54	114.54	114.54	112.24	112.24	-0.30%	4
Mar 2, 2026	112.50	112.50	112.50	112.58	112.58	1.51%	5
Feb 27, 2026	110.90	110.90	110.90	110.90	110.90	1.26%	-
Feb 26, 2026	109.52	109.52	109.52	109.52	109.52	1.11%	-
Feb 25, 2026	107.48	107.48	107.48	108.32	108.32	0.54%	29
Feb 24, 2026	107.74	107.74	107.74	107.74	107.74	-0.50%	-