BIT:1HALO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	94.02	94.02	94.02	94.02	94.02	0.36%	-
Sep 3, 2026	93.68	93.68	93.68	93.68	93.68	0.32%	-
Sep 2, 2026	93.38	93.38	93.38	93.38	93.38	1.21%	-
Sep 1, 2026	92.26	92.26	92.26	92.26	92.26	1.63%	-
Aug 31, 2026	90.78	90.78	90.78	90.78	90.78	-0.02%	-
Aug 28, 2026	90.80	90.80	90.80	90.80	90.80	-1.13%	-
Aug 27, 2026	91.84	91.84	91.84	91.84	91.84	-1.35%	-
Aug 26, 2026	93.44	93.44	93.44	93.10	93.10	-0.36%	5
Aug 25, 2026	93.80	93.80	93.80	93.44	93.44	1.57%	10
Aug 24, 2026	92.42	92.42	92.42	92.00	92.00	-0.45%	31
Aug 21, 2026	92.76	92.76	92.48	92.42	92.42	0.74%	310
Aug 20, 2026	91.68	91.68	91.68	91.74	91.74	0.64%	18
Aug 19, 2026	91.16	91.16	91.16	91.16	91.16	1.85%	-
Aug 18, 2026	89.50	89.50	89.50	89.50	89.50	0.92%	-
Aug 17, 2026	88.68	88.68	88.68	88.68	88.68	4.30%	-
Aug 14, 2026	85.02	85.02	85.02	85.02	85.02	-1.64%	-
Aug 13, 2026	86.44	86.44	86.44	86.44	86.44	-2.31%	-
Aug 12, 2026	88.48	88.48	88.48	88.48	88.48	-1.29%	-
Aug 11, 2026	89.64	89.64	89.64	89.64	89.64	2.26%	-
Aug 10, 2026	88.06	88.98	88.06	87.66	87.66	2.50%	100
Aug 7, 2026	78.50	82.22	77.96	85.52	85.52	17.76%	238
Aug 6, 2026	72.62	72.62	72.62	72.62	72.62	0.97%	-
Aug 5, 2026	71.94	71.94	71.94	71.92	71.92	-0.03%	20
Aug 4, 2026	71.94	71.94	71.94	71.94	71.94	0.25%	-
Aug 3, 2026	71.76	71.76	71.76	71.76	71.76	0.34%	-
Jul 31, 2026	71.52	71.52	71.52	71.52	71.52	0.14%	-
Jul 30, 2026	72.08	72.08	71.66	71.42	71.42	-2.32%	16
Jul 29, 2026	73.12	73.12	73.12	73.12	73.12	-0.38%	-
Jul 28, 2026	73.40	73.40	73.40	73.40	73.40	1.07%	-
Jul 27, 2026	72.62	72.62	72.62	72.62	72.62	1.37%	-
Jul 24, 2026	71.64	71.64	71.64	71.64	71.64	3.02%	-
Jul 23, 2026	69.54	69.54	69.54	69.54	69.54	0.35%	-
Jul 22, 2026	69.30	69.30	69.30	69.30	69.30	0.90%	-
Jul 21, 2026	68.68	68.68	68.68	68.68	68.68	0.97%	-
Jul 20, 2026	69.12	69.12	69.12	68.02	68.02	-0.15%	2
Jul 17, 2026	67.50	67.50	67.50	68.12	68.12	0.92%	7
Jul 16, 2026	67.12	67.12	67.12	67.50	67.50	2.37%	32
Jul 15, 2026	65.94	65.94	65.94	65.94	65.94	0.03%	-
Jul 14, 2026	66.08	66.08	66.08	65.92	65.92	-0.54%	49
Jul 13, 2026	66.28	66.28	66.28	66.28	66.28	-0.12%	-
Jul 10, 2026	67.26	67.26	66.68	66.36	66.36	-4.41%	96
Jul 9, 2026	69.42	69.42	69.42	69.42	69.42	-0.57%	-
Jul 8, 2026	69.82	69.82	69.82	69.82	69.82	1.04%	-
Jul 7, 2026	71.82	71.82	71.82	69.10	69.10	-0.86%	81
Jul 6, 2026	69.70	69.70	69.70	69.70	69.70	-3.06%	-
Jul 3, 2026	71.90	71.90	71.90	71.90	71.90	4.45%	-
Jul 2, 2026	68.84	68.84	68.84	68.84	68.84	2.41%	-
Jul 1, 2026	67.22	67.22	67.22	67.22	67.22	-1.95%	-
Jun 30, 2026	68.56	68.56	68.56	68.56	68.56	2.91%	-
Jun 29, 2026	66.62	66.62	66.62	66.62	66.62	0.09%	-