BIT:1DY6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	43.33	43.33	43.33	43.33	43.33	1.31%	-
Sep 23, 2026	42.08	42.08	42.08	42.77	42.77	3.04%	1
Sep 22, 2026	41.51	41.51	41.51	41.51	41.51	0.90%	-
Sep 21, 2026	41.70	41.70	40.38	41.14	41.14	-3.47%	357
Sep 18, 2026	42.31	42.31	42.31	42.62	42.62	1.38%	201
Sep 17, 2026	40.27	40.27	40.27	42.04	42.04	-1.13%	10
Sep 16, 2026	44.84	44.84	43.12	42.52	42.52	-3.74%	302
Sep 15, 2026	44.00	44.25	44.00	44.17	44.17	5.04%	960
Sep 14, 2026	41.36	41.36	41.35	42.05	42.05	-1.21%	12
Sep 11, 2026	42.90	42.90	42.90	42.84	42.56	1.18%	12
Sep 10, 2026	43.71	43.71	42.67	42.34	42.07	0.31%	219
Sep 9, 2026	42.21	42.21	42.21	42.21	41.94	0.69%	-
Sep 8, 2026	42.20	42.21	42.20	41.92	41.65	-0.55%	151
Sep 7, 2026	42.15	42.15	42.15	42.15	41.88	1.49%	-
Sep 4, 2026	41.53	41.53	41.53	41.53	41.26	-1.54%	-
Sep 3, 2026	42.18	42.18	42.18	42.18	41.91	0.14%	-
Sep 2, 2026	42.00	42.25	42.00	42.12	41.85	-0.07%	81
Sep 1, 2026	42.00	42.00	42.00	42.15	41.88	2.36%	253
Aug 31, 2026	41.82	41.82	41.82	41.18	40.91	2.08%	8
Aug 28, 2026	40.34	40.34	40.34	40.34	40.08	1.08%	-
Aug 27, 2026	39.91	39.91	39.91	39.91	39.65	-0.94%	-
Aug 26, 2026	40.29	40.29	40.29	40.29	40.03	-1.18%	-
Aug 25, 2026	40.77	40.77	40.77	40.77	40.51	-0.59%	-
Aug 24, 2026	41.01	41.01	41.01	41.01	40.75	-2.38%	-
Aug 21, 2026	42.59	42.59	42.50	42.01	41.74	-0.90%	190
Aug 20, 2026	42.33	42.33	42.33	42.39	42.12	1.41%	100
Aug 19, 2026	41.70	41.80	40.34	41.80	41.53	0.43%	468
Aug 18, 2026	41.00	41.70	41.00	41.62	41.35	3.89%	238
Aug 17, 2026	40.06	40.06	40.06	40.06	39.80	2.48%	-
Aug 14, 2026	39.09	39.09	39.09	39.09	38.84	1.59%	-
Aug 13, 2026	38.56	38.56	38.56	38.48	38.23	-1.13%	90
Aug 12, 2026	38.74	38.74	38.74	38.92	38.67	-1.27%	14
Aug 11, 2026	39.36	39.36	39.36	39.42	39.17	1.70%	77
Aug 10, 2026	38.76	38.76	38.76	38.76	38.51	3.53%	-
Aug 7, 2026	37.85	37.85	37.85	37.44	37.20	-0.19%	100
Aug 6, 2026	36.92	37.75	36.87	37.51	37.27	1.68%	360
Aug 5, 2026	36.89	36.89	36.89	36.89	36.65	-3.18%	-
Aug 4, 2026	39.00	39.00	38.55	38.10	37.85	-1.58%	182
Aug 3, 2026	38.71	38.71	38.71	38.71	38.46	-0.05%	-
Jul 31, 2026	38.73	38.73	38.73	38.73	38.48	2.22%	-
Jul 30, 2026	37.89	37.89	37.89	37.89	37.65	-2.47%	-
Jul 29, 2026	38.85	38.85	38.85	38.85	38.60	3.43%	-
Jul 28, 2026	37.56	37.56	37.56	37.56	37.32	-2.21%	-
Jul 27, 2026	38.41	38.41	38.41	38.41	38.16	-3.20%	-
Jul 24, 2026	39.72	39.72	39.72	39.68	39.42	-1.44%	253
Jul 23, 2026	40.30	40.53	40.30	40.26	40.00	2.16%	240
Jul 22, 2026	39.41	39.41	39.41	39.41	39.16	1.65%	-
Jul 21, 2026	38.77	38.77	38.77	38.77	38.52	1.07%	-
Jul 20, 2026	38.36	38.36	38.36	38.36	38.11	1.00%	-
Jul 17, 2026	37.98	37.98	37.98	37.98	37.74	0.40%	-