BIT:1HALO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 8, 2026	54.64	54.64	54.64	54.64	54.64	-1.19%	-
May 7, 2026	55.30	55.30	55.30	55.30	55.30	-2.09%	-
May 6, 2026	56.48	56.48	56.48	56.48	56.48	-0.74%	-
May 5, 2026	56.90	56.90	56.90	56.90	56.90	3.53%	-
May 4, 2026	54.96	54.96	54.96	54.96	54.96	1.51%	-
Apr 30, 2026	54.14	54.14	54.14	54.14	54.14	-0.15%	-
Apr 29, 2026	54.22	54.22	54.22	54.22	54.22	-	-
Apr 28, 2026	54.22	54.22	54.22	54.22	54.22	-3.52%	-
Apr 27, 2026	56.20	56.20	56.20	56.20	56.20	0.97%	-
Apr 24, 2026	55.66	55.66	55.66	55.66	55.66	-4.69%	-
Apr 23, 2026	58.40	58.40	58.40	58.40	58.40	-0.27%	-
Apr 22, 2026	58.56	58.56	58.56	58.56	58.56	-0.71%	-
Apr 21, 2026	58.98	58.98	58.98	58.98	58.98	0.27%	-
Apr 20, 2026	58.82	58.82	58.82	58.82	58.82	0.96%	-
Apr 17, 2026	58.26	58.26	58.26	58.26	58.26	1.22%	-
Apr 16, 2026	57.56	57.56	57.56	57.56	57.56	0.56%	-
Apr 15, 2026	57.88	57.88	57.88	57.24	57.24	-0.90%	22
Apr 14, 2026	57.76	57.76	57.76	57.76	57.76	1.23%	-
Apr 13, 2026	57.66	57.66	57.58	57.06	57.06	-1.28%	18
Apr 10, 2026	56.78	56.78	56.78	57.80	57.80	1.47%	18
Apr 9, 2026	56.96	56.96	56.96	56.96	56.96	2.19%	-
Apr 8, 2026	55.52	55.52	55.52	55.74	55.74	1.57%	6
Apr 7, 2026	54.88	54.88	54.88	54.88	54.88	-2.24%	-
Apr 2, 2026	55.62	55.62	55.62	56.14	56.14	-0.18%	12
Apr 1, 2026	56.24	56.24	56.24	56.24	56.24	1.92%	-
Mar 31, 2026	54.20	54.20	54.20	55.18	55.18	2.45%	12
Mar 30, 2026	53.86	53.86	53.86	53.86	53.86	0.11%	-
Mar 27, 2026	53.98	53.98	53.98	53.80	53.80	-2.47%	20
Mar 26, 2026	54.74	54.74	54.74	55.16	55.16	0.91%	60
Mar 25, 2026	54.66	54.66	54.66	54.66	54.66	1.98%	-
Mar 24, 2026	53.60	53.60	53.60	53.60	53.60	-1.47%	-
Mar 23, 2026	54.40	54.40	54.40	54.40	54.40	-0.69%	-
Mar 20, 2026	54.78	54.78	54.78	54.78	54.78	-0.22%	-