BIT:1HALO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 26, 2026	66.56	66.56	66.56	66.56	66.56	3.90%	-
Jun 25, 2026	64.06	64.06	64.06	64.06	64.06	2.14%	-
Jun 24, 2026	62.72	62.72	62.72	62.72	62.72	2.42%	-
Jun 23, 2026	61.24	61.24	61.24	61.24	61.24	1.83%	-
Jun 22, 2026	60.14	60.14	60.14	60.14	60.14	23.41%	-
Jun 19, 2026	61.56	61.56	61.56	48.73	48.73	-17.15%	17
Jun 18, 2026	58.82	58.82	58.82	58.82	58.82	-0.41%	-
Jun 17, 2026	59.06	59.06	59.06	59.06	59.06	-0.14%	-
Jun 16, 2026	59.14	59.14	59.14	59.14	59.14	-4.34%	-
Jun 15, 2026	61.82	61.82	61.82	61.82	61.82	2.79%	-
Jun 12, 2026	60.14	60.14	60.14	60.14	60.14	-2.08%	-
Jun 11, 2026	61.42	61.42	61.42	61.42	61.42	-0.68%	-
Jun 10, 2026	61.84	61.84	61.84	61.84	61.84	1.64%	-
Jun 9, 2026	62.24	62.24	62.24	60.84	60.84	-2.25%	8
Jun 8, 2026	62.24	62.24	62.24	62.24	62.24	0.81%	-
Jun 5, 2026	61.74	61.74	61.74	61.74	61.74	0.16%	-
Jun 4, 2026	61.64	61.64	61.64	61.64	61.64	3.67%	-
Jun 3, 2026	59.46	59.46	59.46	59.46	59.46	3.91%	-
Jun 2, 2026	57.22	57.22	57.22	57.22	57.22	-1.48%	-
Jun 1, 2026	58.08	58.08	58.08	58.08	58.08	1.11%	-
May 29, 2026	57.44	57.44	57.44	57.44	57.44	-2.78%	-
May 28, 2026	59.08	59.08	59.08	59.08	59.08	-1.63%	-
May 27, 2026	60.06	60.06	60.06	60.06	60.06	1.11%	-
May 26, 2026	59.40	59.40	59.40	59.40	59.40	-7.53%	-
May 25, 2026	64.24	64.24	64.24	64.24	64.24	9.36%	-
May 22, 2026	58.74	58.74	58.74	58.74	58.74	0.20%	-
May 21, 2026	58.62	58.62	58.62	58.62	58.62	-0.41%	-
May 20, 2026	58.86	58.86	58.86	58.86	58.86	-0.94%	-
May 19, 2026	58.52	58.52	58.52	59.42	59.42	2.70%	10
May 18, 2026	57.86	57.86	57.86	57.86	57.86	0.17%	-
May 15, 2026	57.76	57.76	57.76	57.76	57.76	-2.47%	-
May 14, 2026	59.22	59.22	59.22	59.22	59.22	1.40%	-
May 13, 2026	59.56	59.56	59.56	58.40	58.40	-4.86%	20
May 12, 2026	58.74	58.74	58.72	61.38	61.38	11.72%	53
May 11, 2026	54.94	54.94	54.94	54.94	54.94	0.55%	-