BIT:1HAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	82.46	82.46	82.46	82.46	82.46	2.59%	-
May 5, 2026	80.38	80.38	80.38	80.38	80.38	-0.50%	-
May 4, 2026	80.78	80.78	80.78	80.78	80.78	-0.02%	-
Apr 30, 2026	80.10	80.10	80.10	80.80	80.80	0.75%	5
Apr 29, 2026	80.20	80.20	80.20	80.20	80.20	-2.53%	-
Apr 28, 2026	82.28	82.28	82.28	82.28	82.28	1.93%	-
Apr 27, 2026	80.72	80.72	80.72	80.72	80.72	-1.61%	-
Apr 24, 2026	82.04	82.04	82.04	82.04	82.04	-2.82%	-
Apr 23, 2026	84.40	84.40	84.40	84.42	84.42	9.38%	20
Apr 22, 2026	77.18	77.18	77.18	77.18	77.18	-3.31%	-
Apr 21, 2026	79.82	79.82	79.82	79.82	79.82	-1.75%	-
Apr 20, 2026	81.24	81.24	81.24	81.24	81.24	-1.34%	-
Apr 17, 2026	82.34	82.34	82.34	82.34	82.34	3.55%	-
Apr 16, 2026	79.52	79.52	79.52	79.52	79.52	1.38%	-
Apr 15, 2026	78.44	78.44	78.44	78.44	78.44	-1.18%	-
Apr 14, 2026	79.38	79.38	79.38	79.38	79.38	1.74%	-
Apr 13, 2026	78.02	78.02	78.02	78.02	78.02	0.21%	-
Apr 10, 2026	77.86	77.86	77.86	77.86	77.86	-2.14%	-
Apr 9, 2026	79.56	79.56	79.56	79.56	79.56	0.23%	-
Apr 8, 2026	79.38	79.38	79.38	79.38	79.38	2.93%	-
Apr 7, 2026	77.56	77.56	77.56	77.12	77.12	-0.62%	4
Apr 2, 2026	77.60	77.60	77.60	77.60	77.60	1.32%	-
Apr 1, 2026	76.59	76.59	76.59	76.59	76.59	-3.88%	-
Mar 31, 2026	79.68	79.68	79.68	79.68	79.68	1.19%	-
Mar 30, 2026	78.74	78.74	78.74	78.74	78.74	0.54%	-
Mar 27, 2026	79.02	79.02	79.02	78.32	78.32	-1.71%	100
Mar 26, 2026	79.14	79.14	79.14	79.68	79.68	-0.26%	100
Mar 25, 2026	79.89	79.89	79.89	79.89	79.89	-0.95%	-
Mar 24, 2026	80.66	80.66	80.66	80.66	80.66	0.20%	-
Mar 23, 2026	80.50	80.50	80.50	80.50	80.50	1.91%	-
Mar 20, 2026	78.99	78.99	78.99	78.99	78.99	0.32%	-
Mar 19, 2026	78.74	78.74	78.74	78.74	78.74	-0.96%	-
Mar 18, 2026	79.50	79.50	79.50	79.50	79.50	-2.48%	-
Mar 17, 2026	81.43	81.43	81.43	81.52	81.52	0.01%	49
Mar 16, 2026	81.51	81.51	81.51	81.51	81.51	-0.85%	-
Mar 13, 2026	82.21	82.21	82.21	82.21	82.21	-1.26%	-
Mar 12, 2026	83.41	83.41	83.41	83.26	83.26	2.18%	49
Mar 11, 2026	81.48	81.48	81.48	81.48	81.48	-0.65%	-
Mar 10, 2026	82.01	82.01	82.01	82.01	82.01	1.71%	-
Mar 9, 2026	80.63	80.63	80.63	80.63	80.63	-0.20%	-
Mar 6, 2026	80.79	80.79	80.79	80.79	80.79	-2.43%	-
Mar 5, 2026	82.80	82.80	82.80	82.80	82.80	-0.54%	-
Mar 4, 2026	83.25	83.25	83.25	83.25	83.25	-0.30%	-
Mar 3, 2026	83.50	83.50	83.50	83.50	83.50	-0.24%	-
Mar 2, 2026	84.68	84.68	84.68	83.70	83.70	-1.16%	1
Feb 27, 2026	84.68	84.68	84.68	84.68	84.68	-0.28%	-
Feb 26, 2026	84.92	84.92	84.92	84.92	84.92	0.89%	-
Feb 25, 2026	84.17	84.17	84.17	84.17	84.17	-0.19%	-
Feb 24, 2026	84.33	84.33	84.33	84.33	84.33	2.28%	-
Feb 23, 2026	85.00	85.00	85.00	82.45	82.45	-3.76%	17