BIT:1DUK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	107.35	109.85	107.35	106.65	106.65	0.05%	1,000
Aug 13, 2026	106.60	106.60	106.60	106.60	106.60	0.56%	-
Aug 12, 2026	106.95	106.95	106.95	106.95	106.01	1.28%	-
Aug 11, 2026	105.60	105.60	105.60	105.60	104.67	0.09%	-
Aug 10, 2026	108.85	108.85	108.85	105.50	104.57	-2.13%	90
Aug 7, 2026	105.85	105.85	105.85	107.80	106.85	0.79%	3
Aug 6, 2026	107.55	107.55	107.20	106.95	106.01	0.90%	54
Aug 5, 2026	107.55	107.55	107.55	106.00	105.07	-1.53%	4
Aug 4, 2026	107.65	107.65	107.65	107.65	106.70	-0.83%	-
Aug 3, 2026	108.55	108.55	108.55	108.55	107.60	-0.96%	-
Jul 31, 2026	109.50	109.55	109.50	109.60	108.64	0.64%	28
Jul 30, 2026	108.90	108.90	108.90	108.90	107.94	-4.47%	-
Jul 29, 2026	114.00	114.00	114.00	114.00	113.00	-1.08%	-
Jul 28, 2026	115.25	115.25	115.25	115.25	114.24	1.01%	-
Jul 27, 2026	114.10	114.10	114.10	114.10	113.10	-0.22%	-
Jul 24, 2026	114.35	114.35	114.35	114.35	113.34	0.35%	-
Jul 23, 2026	113.95	113.95	113.95	113.95	112.95	2.38%	-
Jul 22, 2026	111.30	111.30	111.30	111.30	110.32	1.69%	-
Jul 21, 2026	109.45	109.45	109.45	109.45	108.49	-0.77%	-
Jul 20, 2026	110.10	110.10	110.10	110.30	109.33	-0.85%	14
Jul 17, 2026	111.25	111.25	111.25	111.25	110.27	1.14%	-
Jul 16, 2026	110.00	110.00	110.00	110.00	109.03	-0.18%	-
Jul 15, 2026	110.20	110.20	110.20	110.20	109.23	-0.45%	-
Jul 14, 2026	110.70	110.70	110.70	110.70	109.73	0.14%	-
Jul 13, 2026	110.55	110.55	110.55	110.55	109.58	0.73%	-
Jul 10, 2026	109.75	109.75	109.75	109.75	108.79	-0.41%	-
Jul 9, 2026	110.20	110.20	110.20	110.20	109.23	-2.09%	-
Jul 8, 2026	112.55	112.55	112.55	112.55	111.56	-0.49%	-
Jul 7, 2026	113.10	113.10	113.10	113.10	112.11	1.75%	-
Jul 6, 2026	111.15	111.15	111.15	111.15	110.17	-8.41%	-
Jul 3, 2026	121.35	121.35	121.35	121.35	120.28	8.64%	-
Jul 2, 2026	109.75	109.75	109.75	111.70	110.72	1.13%	32
Jul 1, 2026	110.45	110.45	110.45	110.45	109.48	-1.07%	-
Jun 30, 2026	111.65	111.65	111.65	111.65	110.67	-0.53%	-
Jun 29, 2026	113.00	113.00	113.00	112.25	111.26	-0.13%	45
Jun 26, 2026	112.40	112.40	112.40	112.40	111.41	0.58%	-
Jun 25, 2026	111.00	111.00	111.00	111.75	110.77	1.27%	4
Jun 24, 2026	110.35	110.35	110.35	110.35	109.38	0.36%	-
Jun 23, 2026	108.50	108.50	108.50	109.95	108.98	1.10%	2
Jun 22, 2026	108.75	108.75	108.75	108.75	107.79	1.92%	-
Jun 19, 2026	106.70	106.70	106.70	106.70	105.76	-1.75%	-
Jun 18, 2026	108.60	108.60	108.60	108.60	107.65	1.02%	-
Jun 17, 2026	108.50	108.50	108.50	107.50	106.56	-1.38%	9
Jun 16, 2026	109.00	109.00	109.00	109.00	108.04	1.07%	-
Jun 15, 2026	107.85	107.85	107.85	107.85	106.90	0.19%	-
Jun 12, 2026	107.65	107.65	107.65	107.65	106.70	-1.19%	-
Jun 11, 2026	108.95	108.95	108.95	108.95	107.99	0.41%	-
Jun 10, 2026	108.50	108.50	108.50	108.50	107.55	1.40%	-
Jun 9, 2026	107.00	107.00	107.00	107.00	106.06	0.61%	-
Jun 8, 2026	106.35	106.35	106.35	106.35	105.42	-1.02%	-