BIT:1HALO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Mar 19, 2026	55.72	55.72	55.46	54.90	54.90	-1.08%	165
Mar 18, 2026	55.30	55.30	55.30	55.50	55.50	-1.84%	18
Mar 17, 2026	56.54	56.54	56.54	56.54	56.54	0.21%	-
Mar 16, 2026	53.44	53.44	53.44	56.42	56.42	1.40%	1
Mar 13, 2026	55.64	55.64	55.64	55.64	55.64	-0.54%	-
Mar 12, 2026	55.94	55.94	55.94	55.94	55.94	-3.05%	-
Mar 11, 2026	57.70	57.70	57.70	57.70	57.70	-0.55%	-
Mar 10, 2026	58.02	58.02	58.02	58.02	58.02	-0.75%	-
Mar 9, 2026	58.46	58.46	58.46	58.46	58.46	0.79%	-
Mar 6, 2026	58.00	58.00	58.00	58.00	58.00	-0.75%	-
Mar 5, 2026	58.44	58.44	58.44	58.44	58.44	-2.47%	-
Mar 4, 2026	59.92	59.92	59.92	59.92	59.92	0.67%	-
Mar 3, 2026	59.52	59.52	59.52	59.52	59.52	-0.20%	-
Mar 2, 2026	56.40	56.40	56.40	59.64	59.64	2.09%	40
Feb 27, 2026	58.42	58.42	58.42	58.42	58.42	-0.81%	-
Feb 26, 2026	58.90	58.90	58.90	58.90	58.90	-0.27%	-
Feb 25, 2026	61.92	61.92	61.92	59.06	59.06	-1.70%	6
Feb 24, 2026	60.08	60.08	60.08	60.08	60.08	0.10%	-
Feb 23, 2026	60.02	60.02	60.02	60.02	60.02	-0.17%	-
Feb 20, 2026	60.12	60.12	60.12	60.12	60.12	-1.05%	-
Feb 19, 2026	60.76	60.76	60.76	60.76	60.76	-2.16%	-
Feb 18, 2026	64.62	65.06	64.22	62.10	62.10	-9.05%	328
Feb 17, 2026	69.00	69.00	69.00	68.28	68.28	3.11%	154
Feb 16, 2026	66.22	66.22	66.22	66.22	66.22	-2.27%	-
Feb 13, 2026	66.06	66.28	66.06	67.76	67.76	3.93%	251
Feb 12, 2026	69.82	69.82	69.82	65.20	65.20	-2.98%	45
Feb 11, 2026	67.20	67.20	67.20	67.20	67.20	-1.67%	-
Feb 10, 2026	68.34	68.34	68.34	68.34	68.34	-0.96%	-
Feb 9, 2026	68.76	68.76	68.76	69.00	69.00	0.94%	20
Feb 6, 2026	67.18	67.18	67.18	68.36	68.36	2.40%	5
Feb 5, 2026	65.60	65.90	65.60	66.76	66.76	1.52%	78
Feb 4, 2026	65.76	65.76	65.76	65.76	65.76	1.92%	-