BIT:1DWNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	17.30	17.30	17.30	17.30	17.30	-0.46%	-
Sep 3, 2026	17.38	17.38	17.38	17.38	17.38	0.93%	-
Sep 2, 2026	17.22	17.22	17.22	17.22	17.22	-0.69%	-
Sep 1, 2026	17.34	17.34	17.34	17.34	17.34	1.40%	-
Aug 31, 2026	17.10	17.10	17.10	17.10	17.10	-4.79%	-
Aug 28, 2026	17.96	17.96	17.96	17.96	17.96	0.56%	-
Aug 27, 2026	17.86	17.86	17.86	17.86	17.86	-0.22%	-
Aug 26, 2026	17.90	17.90	17.90	17.90	17.90	-0.67%	-
Aug 25, 2026	18.02	18.02	18.02	18.02	18.02	0.56%	-
Aug 24, 2026	17.92	17.92	17.92	17.92	17.92	-0.78%	-
Aug 21, 2026	18.06	18.06	18.06	18.06	18.06	0.67%	-
Aug 20, 2026	17.94	17.94	17.94	17.94	17.94	0.34%	-
Aug 19, 2026	17.88	17.88	17.88	17.88	17.88	1.13%	-
Aug 18, 2026	17.68	17.68	17.68	17.68	17.68	-2.10%	-
Aug 17, 2026	18.06	18.06	18.06	18.06	18.06	-0.66%	-
Aug 14, 2026	18.18	18.18	18.18	18.18	18.18	-0.66%	-
Aug 13, 2026	18.30	18.30	18.30	18.30	18.30	0.55%	-
Aug 12, 2026	18.20	18.20	18.20	18.20	18.20	0.66%	-
Aug 11, 2026	18.08	18.08	18.08	18.08	18.08	-1.74%	-
Aug 10, 2026	18.40	18.40	18.40	18.40	18.40	0.44%	-
Aug 7, 2026	18.32	18.32	18.32	18.32	18.32	-3.07%	-
Aug 6, 2026	18.90	18.90	18.90	18.90	18.90	3.39%	-
Aug 5, 2026	18.28	18.28	18.28	18.28	18.28	0.22%	-
Aug 4, 2026	18.24	18.24	18.24	18.24	18.24	-1.83%	-
Aug 3, 2026	18.58	18.58	18.58	18.58	18.58	0.98%	-
Jul 31, 2026	18.40	18.40	18.40	18.40	18.40	-0.86%	-
Jul 30, 2026	18.56	18.56	18.56	18.56	18.56	-	-
Jul 29, 2026	18.56	18.56	18.56	18.56	18.56	-1.07%	-
Jul 28, 2026	18.76	18.76	18.76	18.76	18.76	0.86%	-
Jul 27, 2026	18.60	18.60	18.60	18.60	18.60	2.54%	-
Jul 24, 2026	18.14	18.14	18.14	18.14	18.14	-0.11%	-
Jul 23, 2026	18.16	18.16	18.16	18.16	18.16	-1.63%	-
Jul 22, 2026	18.46	18.46	18.46	18.46	18.46	0.98%	-
Jul 21, 2026	18.28	18.28	18.28	18.28	18.28	-	-
Jul 20, 2026	18.46	18.46	18.46	18.28	18.28	-0.65%	149
Jul 17, 2026	18.40	18.40	18.40	18.40	18.40	-0.11%	-
Jul 16, 2026	18.42	18.42	18.42	18.42	18.42	0.66%	-
Jul 15, 2026	18.30	18.30	18.30	18.30	18.30	-0.33%	-
Jul 14, 2026	18.36	18.36	18.36	18.36	18.36	0.55%	-
Jul 13, 2026	18.26	18.26	18.26	18.26	18.26	-2.77%	-
Jul 10, 2026	18.78	18.78	18.78	18.78	18.78	0.97%	-
Jul 9, 2026	18.60	18.60	18.60	18.60	18.60	-0.43%	-
Jul 8, 2026	18.68	18.68	18.68	18.68	18.68	-3.81%	-
Jul 7, 2026	19.42	19.42	19.42	19.42	19.42	-0.31%	-
Jul 6, 2026	19.48	19.48	19.48	19.48	19.48	1.04%	-
Jul 3, 2026	19.28	19.28	19.28	19.28	19.28	-1.23%	-
Jul 2, 2026	19.52	19.52	19.52	19.52	19.52	4.72%	-
Jul 1, 2026	18.64	18.64	18.64	18.64	18.64	-0.11%	-
Jun 30, 2026	18.66	18.66	18.66	18.66	18.66	0.54%	-
Jun 29, 2026	18.56	18.56	18.56	18.56	18.56	-1.80%	-