BIT:1HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	29.20	29.20	29.20	29.20	29.20	-0.58%	-
Jul 23, 2026	29.37	29.37	29.37	29.37	29.37	1.14%	-
Jul 22, 2026	29.04	29.04	29.04	29.04	29.04	-0.58%	-
Jul 21, 2026	29.21	29.21	29.21	29.21	29.21	-6.62%	-
Jul 20, 2026	30.63	30.63	30.63	31.28	31.28	2.06%	16
Jul 17, 2026	30.65	30.65	30.65	30.65	30.65	0.59%	-
Jul 16, 2026	30.47	30.47	30.47	30.47	30.47	0.59%	-
Jul 15, 2026	30.45	30.45	30.45	30.29	30.29	-0.95%	30
Jul 14, 2026	30.58	30.58	30.58	30.58	30.58	-1.58%	-
Jul 13, 2026	31.07	31.07	31.07	31.07	31.07	3.74%	-
Jul 10, 2026	30.26	30.26	30.26	29.95	29.95	-0.17%	10
Jul 9, 2026	30.27	30.27	30.27	30.00	30.00	-2.09%	15
Jul 8, 2026	29.90	30.25	29.90	30.64	30.64	4.36%	179
Jul 7, 2026	29.36	29.36	29.36	29.36	29.36	0.44%	-
Jul 6, 2026	29.23	29.23	29.23	29.23	29.23	0.93%	-
Jul 3, 2026	28.96	28.96	28.96	28.96	28.96	-0.17%	-
Jul 2, 2026	29.01	29.01	29.01	29.01	29.01	-1.83%	-
Jul 1, 2026	29.55	29.55	29.55	29.55	29.55	-1.34%	-
Jun 30, 2026	30.34	30.34	30.34	29.95	29.95	-0.47%	75
Jun 29, 2026	30.09	30.09	30.09	30.09	30.09	0.80%	-
Jun 26, 2026	30.17	30.17	30.03	29.85	29.85	-1.55%	183
Jun 25, 2026	30.32	30.32	30.32	30.32	30.32	1.74%	-
Jun 24, 2026	29.80	29.80	29.80	29.80	29.80	-3.59%	-
Jun 23, 2026	29.55	30.79	29.55	30.91	30.91	2.22%	6,001
Jun 22, 2026	30.21	30.21	30.21	30.24	30.24	-0.49%	88
Jun 19, 2026	30.39	30.39	30.39	30.39	30.39	0.40%	-
Jun 18, 2026	30.27	30.27	30.27	30.27	30.27	-4.72%	-
Jun 17, 2026	31.77	31.77	31.77	31.77	31.77	-1.82%	-
Jun 16, 2026	32.80	32.80	32.41	32.36	32.36	-2.03%	50
Jun 15, 2026	33.03	33.03	33.03	33.03	33.03	-3.59%	-
Jun 12, 2026	34.26	34.26	34.26	34.26	34.26	-1.32%	-
Jun 11, 2026	34.72	34.72	34.72	34.72	34.72	-0.32%	-
Jun 10, 2026	34.83	34.83	34.83	34.83	34.83	2.11%	-
Jun 9, 2026	34.11	34.11	34.11	34.11	34.11	-2.15%	-
Jun 8, 2026	34.86	34.86	34.86	34.86	34.86	-0.31%	-
Jun 5, 2026	35.18	35.18	35.18	34.97	34.97	-1.49%	20
Jun 4, 2026	35.50	35.50	35.50	35.50	35.50	1.08%	-
Jun 3, 2026	35.12	35.12	35.12	35.12	35.12	-3.65%	-
Jun 2, 2026	36.45	36.45	36.45	36.45	36.45	6.64%	-
Jun 1, 2026	34.18	34.18	34.18	34.18	34.18	3.14%	-
May 29, 2026	33.14	33.14	33.14	33.14	33.14	-1.84%	-
May 28, 2026	33.92	34.24	33.58	33.76	33.76	-0.97%	1,098
May 27, 2026	33.63	33.63	33.63	34.09	34.09	-4.05%	30
May 26, 2026	35.42	35.42	35.42	35.53	35.53	3.44%	1
May 25, 2026	34.35	34.35	34.35	34.35	34.35	-3.59%	-
May 22, 2026	35.63	35.63	35.63	35.63	35.63	-2.22%	-
May 21, 2026	36.44	36.44	36.44	36.44	36.44	-0.27%	-
May 20, 2026	36.81	36.81	36.81	36.54	36.54	-0.73%	20
May 19, 2026	36.81	36.81	36.81	36.81	36.81	0.22%	-
May 18, 2026	36.73	36.73	36.73	36.73	36.73	3.15%	-