BIT:1HALO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	93.26	93.50	88.72	95.98	95.98	-0.70%	265
Oct 1, 2026	96.66	96.66	96.66	96.66	96.66	-1.73%	-
Sep 30, 2026	98.36	98.36	98.36	98.36	98.36	-	-
Sep 29, 2026	98.36	98.36	98.36	98.36	98.36	-0.73%	-
Sep 28, 2026	99.08	99.08	99.08	99.08	99.08	-1.17%	-
Sep 25, 2026	103.00	103.00	103.00	100.25	100.25	-0.10%	25
Sep 24, 2026	100.35	100.35	100.35	100.35	100.35	0.51%	-
Sep 23, 2026	101.50	101.50	101.50	99.84	99.84	0.38%	4
Sep 22, 2026	96.90	96.90	96.90	99.46	99.46	1.84%	12
Sep 21, 2026	97.66	97.66	97.66	97.66	97.66	0.66%	-
Sep 18, 2026	97.02	97.02	97.02	97.02	97.02	1.40%	-
Sep 17, 2026	95.68	95.68	95.68	95.68	95.68	3.39%	-
Sep 16, 2026	92.54	92.54	92.54	92.54	92.54	-	-
Sep 15, 2026	92.54	92.54	92.54	92.54	92.54	-1.05%	-
Sep 14, 2026	93.52	93.52	93.52	93.52	93.52	1.34%	-
Sep 11, 2026	92.28	92.28	92.28	92.28	92.28	-0.06%	-
Sep 10, 2026	92.34	92.34	92.34	92.34	92.34	-0.60%	-
Sep 9, 2026	92.90	92.90	92.90	92.90	92.90	0.35%	-
Sep 8, 2026	92.58	92.58	92.58	92.58	92.58	-2.57%	-
Sep 7, 2026	95.02	95.02	95.02	95.02	95.02	1.06%	-
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%	-