BIT:1HALO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-