BIT:1HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	29.15	29.15	28.36	28.76	28.76	-1.68%	101
Sep 24, 2026	29.25	29.25	29.25	29.25	29.25	-0.41%	-
Sep 23, 2026	29.37	29.37	29.37	29.37	29.37	0.89%	-
Sep 22, 2026	29.08	29.08	28.93	29.11	29.11	0.76%	11
Sep 21, 2026	28.89	28.89	28.89	28.89	28.89	-1.77%	-
Sep 18, 2026	29.68	29.68	29.57	29.41	29.41	-0.74%	35
Sep 17, 2026	30.33	30.33	29.74	29.63	29.63	-2.31%	38
Sep 16, 2026	30.33	30.33	30.33	30.33	30.33	-1.37%	-
Sep 15, 2026	30.75	30.75	30.75	30.75	30.75	1.65%	-
Sep 14, 2026	30.25	30.25	30.25	30.25	30.25	-1.31%	-
Sep 11, 2026	30.67	31.00	29.56	30.65	30.65	-0.84%	470
Sep 10, 2026	30.91	30.91	30.91	30.91	30.91	-2.86%	-
Sep 9, 2026	32.33	32.33	32.33	31.82	31.82	-0.69%	1
Sep 8, 2026	33.27	33.27	33.27	32.04	32.04	-4.19%	1
Sep 7, 2026	33.44	33.44	33.44	33.44	33.44	4.73%	-
Sep 4, 2026	30.83	30.83	30.83	31.93	31.93	-2.00%	10
Sep 3, 2026	32.58	32.58	32.58	32.58	32.58	0.99%	-
Sep 2, 2026	31.04	33.11	31.04	32.26	32.26	-11.25%	310
Sep 1, 2026	36.35	36.35	36.35	36.35	36.35	15.61%	-
Aug 31, 2026	31.82	32.39	31.45	31.59	31.44	2.23%	584
Aug 28, 2026	30.58	30.58	30.58	30.90	30.76	4.29%	1,501
Aug 27, 2026	29.63	29.63	29.63	29.63	29.49	2.00%	-
Aug 26, 2026	29.05	29.05	29.05	29.05	28.91	-1.29%	-
Aug 25, 2026	29.43	29.43	29.43	29.43	29.29	0.38%	-
Aug 24, 2026	30.58	30.59	30.58	29.32	29.18	-2.62%	300
Aug 21, 2026	30.34	30.34	30.34	30.11	29.97	-1.57%	40
Aug 20, 2026	30.10	30.47	30.10	30.59	30.45	1.26%	440
Aug 19, 2026	30.21	30.21	30.21	30.21	30.07	0.40%	-
Aug 18, 2026	30.09	30.09	30.09	30.09	29.95	1.83%	-
Aug 17, 2026	29.55	29.55	29.55	29.55	29.41	0.07%	-
Aug 14, 2026	29.53	29.53	29.53	29.53	29.39	2.50%	-
Aug 13, 2026	28.81	28.81	28.81	28.81	28.68	-0.93%	-
Aug 12, 2026	29.08	29.08	29.08	29.08	28.94	-0.51%	-
Aug 11, 2026	29.33	29.33	28.39	29.23	29.09	1.04%	40
Aug 10, 2026	28.93	28.93	28.93	28.93	28.80	3.14%	-
Aug 7, 2026	28.05	28.05	28.05	28.05	27.92	-0.88%	-
Aug 6, 2026	28.30	28.30	28.30	28.30	28.17	2.80%	-
Aug 5, 2026	27.53	27.53	27.53	27.53	27.40	-1.78%	-
Aug 4, 2026	28.03	28.03	28.03	28.03	27.90	0.11%	-
Aug 3, 2026	28.00	28.00	28.00	28.00	27.87	0.76%	-
Jul 31, 2026	27.87	27.87	27.87	27.79	27.66	2.39%	37
Jul 30, 2026	27.14	27.14	27.14	27.14	27.01	-1.42%	-
Jul 29, 2026	27.70	28.16	27.70	27.53	27.40	-0.58%	328
Jul 28, 2026	27.69	27.69	27.69	27.69	27.56	-3.08%	-
Jul 27, 2026	28.57	28.57	28.57	28.57	28.44	-2.16%	-
Jul 24, 2026	29.20	29.20	29.20	29.20	29.06	-0.58%	-
Jul 23, 2026	29.37	29.37	29.37	29.37	29.23	1.14%	-
Jul 22, 2026	29.04	29.04	29.04	29.04	28.90	-0.58%	-
Jul 21, 2026	29.21	29.21	29.21	29.21	29.07	-6.62%	-
Jul 20, 2026	30.63	30.63	30.63	31.28	31.13	2.06%	16