BIT:1HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	34.30	34.30	33.10	33.36	33.36	-2.88%	1,073
May 6, 2026	33.56	33.56	33.56	34.35	34.35	-4.21%	100
May 5, 2026	35.68	35.68	35.68	35.86	35.86	0.53%	28
May 4, 2026	35.67	35.67	35.67	35.67	35.67	-0.61%	-
Apr 30, 2026	35.20	35.76	35.20	35.89	35.89	2.02%	152
Apr 29, 2026	35.18	35.18	35.18	35.18	35.18	1.47%	-
Apr 28, 2026	34.49	34.49	34.49	34.67	34.67	0.99%	115
Apr 27, 2026	34.35	34.41	34.35	34.33	34.33	1.33%	80
Apr 24, 2026	34.63	34.63	34.28	33.88	33.88	-0.41%	11
Apr 23, 2026	33.80	34.35	33.50	34.02	34.02	1.55%	246
Apr 22, 2026	33.50	33.50	33.50	33.50	33.50	2.89%	20
Apr 21, 2026	31.97	32.63	31.97	32.56	32.56	2.68%	320
Apr 20, 2026	31.71	31.71	31.71	31.71	31.71	1.86%	-
Apr 17, 2026	32.49	32.49	32.49	31.13	31.13	-3.62%	1
Apr 16, 2026	32.30	32.30	32.30	32.30	32.30	0.84%	-
Apr 15, 2026	32.03	32.03	32.03	32.03	32.03	-0.16%	-
Apr 14, 2026	32.08	32.08	32.08	32.08	32.08	-1.93%	-
Apr 13, 2026	32.71	32.71	32.71	32.71	32.71	2.12%	-
Apr 10, 2026	32.03	32.03	32.03	32.03	32.03	-1.20%	-
Apr 9, 2026	32.59	32.59	32.59	32.42	32.42	2.11%	10
Apr 8, 2026	31.61	31.61	31.29	31.75	31.75	-3.64%	235
Apr 7, 2026	32.95	32.95	32.95	32.95	32.95	-1.15%	-
Apr 2, 2026	33.01	33.44	33.01	33.34	33.34	1.00%	1,012
Apr 1, 2026	32.77	33.20	32.65	33.01	33.01	-4.99%	928
Mar 31, 2026	34.20	34.74	34.20	34.74	34.74	-1.31%	105
Mar 30, 2026	35.00	35.16	35.00	35.20	35.20	0.70%	150
Mar 27, 2026	34.36	35.35	33.81	34.96	34.96	1.63%	1,518
Mar 26, 2026	33.75	34.31	33.75	34.40	34.40	2.83%	841
Mar 25, 2026	33.13	33.13	33.13	33.45	33.45	1.53%	16
Mar 24, 2026	32.64	33.10	32.62	32.95	32.95	2.70%	491
Mar 23, 2026	31.44	32.47	31.44	32.08	32.08	-0.31%	621
Mar 20, 2026	31.79	32.31	31.79	32.18	32.18	0.20%	390
Mar 19, 2026	32.12	32.12	32.12	32.12	32.12	2.54%	-
Mar 18, 2026	31.15	31.29	31.15	31.32	31.32	1.46%	100
Mar 17, 2026	30.87	30.87	30.87	30.87	30.87	4.13%	-
Mar 16, 2026	29.65	29.94	29.65	29.65	29.65	-0.59%	280
Mar 13, 2026	30.85	31.93	29.80	29.82	29.82	-2.87%	4,316
Mar 12, 2026	31.07	31.13	30.43	30.70	30.70	0.61%	99
Mar 11, 2026	30.52	30.52	30.52	30.52	30.52	0.59%	-
Mar 10, 2026	29.13	30.37	29.10	30.34	30.34	2.71%	1,594
Mar 9, 2026	29.21	29.49	29.21	29.54	29.54	0.03%	103
Mar 6, 2026	29.56	29.56	29.56	29.53	29.53	0.91%	30
Mar 5, 2026	29.50	29.50	29.50	29.26	29.26	-0.66%	20
Mar 4, 2026	30.31	30.31	29.57	29.46	29.46	-2.18%	521
Mar 3, 2026	34.20	34.20	29.46	30.11	30.11	-3.17%	618
Mar 2, 2026	32.81	32.81	31.03	31.10	31.10	3.00%	705
Feb 27, 2026	30.50	30.50	30.50	30.19	30.19	-1.13%	80
Feb 26, 2026	29.40	29.40	29.40	30.54	30.54	3.63%	75
Feb 25, 2026	30.30	30.30	30.30	29.47	29.47	-0.67%	1,200
Feb 24, 2026	29.67	29.67	29.67	29.67	29.67	-0.80%	-