BIT:1DY6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	44.50	44.50	44.50	44.50	44.50	2.94%	220
Mar 25, 2026	42.00	44.05	41.22	43.23	43.23	3.41%	905
Mar 24, 2026	40.23	43.85	40.23	41.81	41.81	4.11%	213
Mar 23, 2026	42.30	42.54	40.11	40.16	40.16	-7.11%	290
Mar 20, 2026	41.70	42.15	41.13	43.23	43.23	0.03%	645
Mar 19, 2026	41.12	44.09	41.12	43.22	43.22	5.11%	330
Mar 18, 2026	42.65	42.65	42.64	41.12	41.12	-0.68%	315
Mar 17, 2026	41.72	42.61	41.20	41.40	41.40	4.59%	510
Mar 16, 2026	42.61	42.61	38.83	39.58	39.58	-1.28%	172
Mar 13, 2026	42.20	42.20	38.59	40.10	40.10	10.47%	1,793
Mar 12, 2026	41.91	41.91	41.83	36.30	36.30	-6.23%	134
Mar 11, 2026	38.04	38.04	38.04	38.71	38.49	1.20%	7
Mar 10, 2026	36.89	38.35	36.89	38.25	38.04	-1.96%	206
Mar 9, 2026	39.11	39.60	38.99	39.01	38.80	1.15%	690
Mar 6, 2026	39.24	39.24	38.44	38.57	38.35	0.06%	403
Mar 5, 2026	37.88	37.88	37.88	38.54	38.33	3.97%	150
Mar 4, 2026	37.04	37.34	37.04	37.07	36.87	-4.89%	250
Mar 3, 2026	40.21	40.27	37.93	38.98	38.76	1.72%	2,358
Mar 2, 2026	40.47	41.90	37.72	38.32	38.11	5.41%	1,128
Feb 27, 2026	36.35	36.35	36.35	36.35	36.15	-0.85%	-
Feb 26, 2026	35.91	35.91	35.91	36.66	36.46	1.73%	8
Feb 25, 2026	36.04	36.04	36.04	36.04	35.84	-1.26%	-
Feb 24, 2026	36.50	36.50	36.50	36.50	36.30	-1.92%	-
Feb 23, 2026	37.21	37.21	37.21	37.21	37.01	-0.31%	-
Feb 20, 2026	38.62	38.62	38.11	37.33	37.12	-2.24%	12
Feb 19, 2026	38.07	38.32	38.07	38.18	37.97	1.96%	166
Feb 18, 2026	37.45	37.45	37.45	37.45	37.24	0.97%	1
Feb 17, 2026	38.48	38.48	38.48	37.09	36.88	12.50%	59
Feb 16, 2026	32.97	32.97	32.97	32.97	32.79	-12.83%	-
Feb 13, 2026	37.82	37.82	37.82	37.82	37.61	1.80%	-
Feb 12, 2026	38.13	38.13	37.68	37.15	36.94	-1.67%	139
Feb 11, 2026	36.37	37.57	36.37	37.78	37.57	3.71%	133
Feb 10, 2026	36.43	36.43	36.43	36.43	36.23	-1.09%	-
Feb 9, 2026	37.21	37.21	37.21	36.83	36.62	0.05%	1
Feb 6, 2026	36.81	36.81	36.81	36.81	36.60	2.59%	-
Feb 5, 2026	35.82	35.82	35.82	35.88	35.68	-0.95%	86
Feb 4, 2026	36.22	36.22	36.22	36.22	36.02	5.66%	-
Feb 3, 2026	33.19	33.19	33.19	34.28	34.09	0.26%	8
Feb 2, 2026	33.79	33.79	33.79	34.19	34.00	1.18%	9
Jan 30, 2026	33.79	33.79	33.79	33.79	33.61	-0.71%	-
Jan 29, 2026	34.03	34.03	34.03	34.03	33.84	2.89%	-
Jan 28, 2026	32.60	32.60	32.60	33.08	32.89	1.32%	5
Jan 27, 2026	32.65	32.65	32.65	32.65	32.47	1.57%	-
Jan 26, 2026	32.20	32.20	32.20	32.14	31.96	-2.62%	80
Jan 23, 2026	32.82	32.82	32.82	33.01	32.83	4.28%	30
Jan 22, 2026	32.27	32.47	32.10	31.65	31.48	-2.24%	355
Jan 21, 2026	32.38	32.38	32.38	32.38	32.20	2.81%	-
Jan 20, 2026	31.49	31.49	31.49	31.49	31.32	1.01%	-
Jan 19, 2026	31.18	31.18	31.18	31.18	31.01	-1.17%	-
Jan 16, 2026	31.63	31.63	31.63	31.55	31.37	-2.67%	8