BIT:1DWNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.46	18.46	18.46	18.46	18.46	-3.55%	-
Jun 2, 2026	19.14	19.14	19.14	19.14	19.14	-0.62%	-
Jun 1, 2026	19.36	19.36	19.36	19.26	19.26	-0.21%	20
May 29, 2026	19.30	19.30	19.30	19.30	19.30	0.31%	-
May 28, 2026	19.24	19.24	19.24	19.24	19.24	-0.62%	-
May 27, 2026	19.36	19.36	19.36	19.36	19.36	-0.72%	-
May 26, 2026	19.50	19.50	19.50	19.50	19.50	1.88%	-
May 25, 2026	19.14	19.14	19.14	19.14	19.14	-1.54%	-
May 22, 2026	19.44	19.44	19.44	19.44	19.44	2.86%	-
May 21, 2026	18.90	18.90	18.90	18.90	18.90	0.85%	-
May 20, 2026	18.74	18.74	18.74	18.74	18.74	-3.90%	-
May 19, 2026	19.54	19.54	19.54	19.54	19.50	0.31%	-
May 18, 2026	19.48	19.48	19.48	19.48	19.44	-1.91%	-
May 15, 2026	19.86	19.86	19.86	19.86	19.82	-	-
May 14, 2026	19.86	19.86	19.86	19.86	19.82	0.61%	-
May 13, 2026	19.74	19.74	19.74	19.74	19.70	-1.00%	-
May 12, 2026	19.94	19.94	19.94	19.94	19.90	-0.55%	-
May 11, 2026	20.05	20.05	20.05	20.05	20.01	-0.50%	-
May 8, 2026	20.15	20.15	20.15	20.15	20.11	-0.49%	-
May 7, 2026	20.25	20.25	20.25	20.25	20.21	0.50%	-
May 6, 2026	20.35	20.35	20.00	20.15	20.11	2.39%	586
May 5, 2026	19.68	19.68	19.68	19.68	19.64	4.02%	-
May 4, 2026	18.92	18.92	18.92	18.92	18.88	-3.86%	-
Apr 30, 2026	19.68	19.68	19.68	19.68	19.64	0.51%	-
Apr 29, 2026	19.58	19.58	19.58	19.58	19.54	1.45%	-
Apr 28, 2026	19.30	19.30	19.30	19.30	19.26	-3.31%	-
Apr 27, 2026	19.96	19.96	19.96	19.96	19.92	2.57%	-
Apr 24, 2026	19.46	19.46	19.46	19.46	19.42	-4.14%	-
Apr 23, 2026	20.30	20.30	20.30	20.30	20.26	-1.46%	-
Apr 22, 2026	20.60	20.60	20.60	20.60	20.56	-0.48%	-
Apr 21, 2026	20.70	20.70	20.70	20.70	20.66	-	-
Apr 20, 2026	20.70	20.70	20.70	20.70	20.66	1.72%	-
Apr 17, 2026	20.35	20.35	20.35	20.35	20.31	-0.97%	-
Apr 16, 2026	20.55	20.55	20.55	20.55	20.51	-	-
Apr 15, 2026	20.55	20.55	20.55	20.55	20.51	3.06%	-
Apr 14, 2026	19.94	19.94	19.94	19.94	19.90	1.12%	-
Apr 13, 2026	19.72	19.72	19.72	19.72	19.68	-3.10%	-
Apr 10, 2026	20.35	20.35	20.35	20.35	20.31	0.49%	-
Apr 9, 2026	20.25	20.25	20.25	20.25	20.21	-	-
Apr 8, 2026	20.25	20.25	20.25	20.25	20.21	3.63%	-
Apr 7, 2026	19.54	19.54	19.54	19.54	19.50	-0.41%	-
Apr 2, 2026	19.62	19.62	19.62	19.62	19.58	-0.30%	-
Apr 1, 2026	19.74	19.74	19.74	19.68	19.64	3.69%	14
Mar 31, 2026	18.98	18.98	18.98	18.98	18.94	-0.21%	-
Mar 30, 2026	19.02	19.02	19.02	19.02	18.98	3.93%	-
Mar 27, 2026	18.30	18.30	18.30	18.30	18.26	-1.93%	-
Mar 26, 2026	18.66	18.66	18.66	18.66	18.62	-5.38%	-
Mar 25, 2026	19.72	19.72	19.72	19.72	19.68	4.67%	-
Mar 24, 2026	18.84	18.84	18.84	18.84	18.80	-2.38%	-
Mar 23, 2026	19.30	19.30	19.30	19.30	19.26	0.52%	-