BIT:1DY6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	38.24	38.24	38.24	38.32	38.32	-4.15%	2
May 26, 2026	39.98	39.98	39.98	39.98	39.98	2.15%	-
May 25, 2026	39.14	39.14	39.14	39.14	39.14	-4.28%	-
May 22, 2026	40.57	40.57	40.57	40.89	40.89	-0.99%	60
May 21, 2026	41.32	41.32	41.32	41.30	41.30	-1.48%	30
May 20, 2026	42.69	42.96	42.69	41.92	41.92	-1.18%	38
May 19, 2026	42.53	42.53	42.53	42.42	42.42	-1.19%	7
May 18, 2026	42.64	42.64	42.64	42.93	42.93	2.63%	100
May 15, 2026	41.00	41.55	41.00	41.83	41.83	4.39%	244
May 14, 2026	40.07	40.07	40.07	40.07	40.07	1.88%	-
May 13, 2026	39.33	39.33	39.33	39.33	39.33	-1.50%	-
May 12, 2026	40.41	40.41	40.41	39.93	39.93	1.09%	30
May 11, 2026	39.76	39.76	39.47	39.50	39.50	1.94%	70
May 8, 2026	38.99	38.99	38.99	38.75	38.75	1.65%	7
May 7, 2026	37.73	37.73	37.73	38.12	38.12	-6.09%	98
May 6, 2026	41.00	41.00	40.29	40.59	40.59	-7.24%	295
May 5, 2026	44.33	44.33	41.67	43.76	43.76	-	920
May 4, 2026	43.76	43.76	43.76	43.76	43.76	0.21%	-
Apr 30, 2026	43.12	43.61	41.59	43.67	43.67	1.46%	1,745
Apr 29, 2026	43.10	43.21	43.10	43.04	43.04	1.27%	230
Apr 28, 2026	42.50	42.50	42.50	42.50	42.50	3.68%	-
Apr 27, 2026	40.99	40.99	40.99	40.99	40.99	0.47%	-
Apr 24, 2026	41.45	41.45	41.03	40.80	40.80	0.02%	8
Apr 23, 2026	40.78	40.78	40.78	40.79	40.79	2.75%	1
Apr 22, 2026	40.08	40.08	40.08	39.70	39.70	3.71%	6
Apr 21, 2026	38.28	38.28	38.28	38.28	38.28	0.18%	-
Apr 20, 2026	38.55	38.55	38.23	38.21	38.21	5.29%	166
Apr 17, 2026	36.29	36.29	36.29	36.29	36.29	-6.81%	-
Apr 16, 2026	38.94	38.94	38.94	38.94	38.94	0.88%	-
Apr 15, 2026	37.96	38.45	37.96	38.60	38.60	0.39%	280
Apr 14, 2026	39.73	40.18	39.73	38.45	38.45	-5.62%	410
Apr 13, 2026	40.74	40.74	40.74	40.74	40.74	0.17%	-
Apr 10, 2026	40.67	40.67	40.67	40.67	40.67	-2.87%	-
Apr 9, 2026	41.74	41.74	41.74	41.87	41.87	4.26%	150
Apr 8, 2026	40.16	40.16	40.16	40.16	40.16	-7.81%	-
Apr 7, 2026	43.52	43.52	42.93	43.56	43.56	2.30%	264
Apr 2, 2026	43.79	43.79	42.36	42.58	42.58	2.00%	2,038
Apr 1, 2026	41.44	42.57	41.44	41.75	41.75	-6.91%	209
Mar 31, 2026	44.00	45.03	44.00	44.85	44.85	-1.86%	162
Mar 30, 2026	46.66	47.48	45.60	45.70	45.70	1.23%	1,369
Mar 27, 2026	45.30	45.30	44.92	45.14	45.14	1.44%	513
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