BIT:1HAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	83.96	83.96	83.96	83.96	83.96	1.38%	-
Aug 13, 2026	82.82	82.82	82.82	82.82	82.82	-0.48%	-
Aug 12, 2026	83.22	83.22	83.22	83.22	83.22	-1.21%	-
Aug 11, 2026	84.24	84.24	84.24	84.24	84.24	4.00%	-
Aug 10, 2026	81.00	81.00	81.00	81.00	81.00	-	-
Aug 7, 2026	81.00	81.00	81.00	81.00	81.00	2.22%	-
Aug 6, 2026	79.46	79.46	79.46	79.24	79.24	0.61%	3
Aug 5, 2026	78.76	78.76	78.76	78.76	78.76	0.51%	-
Aug 4, 2026	78.24	78.24	78.24	78.36	78.36	-3.16%	49
Aug 3, 2026	83.86	83.86	81.10	80.92	80.92	-1.20%	92
Jul 31, 2026	82.56	82.56	82.56	81.90	81.90	0.71%	5
Jul 30, 2026	81.32	81.32	81.32	81.32	81.32	-3.85%	-
Jul 29, 2026	84.58	84.58	84.58	84.58	84.58	2.25%	-
Jul 28, 2026	82.72	82.72	82.72	82.72	82.72	5.27%	-
Jul 27, 2026	78.58	78.58	78.58	78.58	78.58	1.13%	-
Jul 24, 2026	77.70	77.70	77.70	77.70	77.70	1.57%	-
Jul 23, 2026	76.64	76.64	76.64	76.50	76.50	-1.32%	5
Jul 22, 2026	77.14	77.14	77.14	77.52	77.52	1.15%	32
Jul 21, 2026	76.64	76.64	76.64	76.64	76.64	6.39%	-
Jul 20, 2026	72.04	72.04	72.04	72.04	72.04	1.64%	-
Jul 17, 2026	70.88	70.88	70.88	70.88	70.88	-0.62%	-
Jul 16, 2026	71.32	71.32	71.32	71.32	71.32	1.39%	-
Jul 15, 2026	70.34	70.34	70.34	70.34	70.34	2.21%	-
Jul 14, 2026	68.82	68.82	68.82	68.82	68.82	-2.44%	-
Jul 13, 2026	70.54	70.54	70.54	70.54	70.54	3.04%	-
Jul 10, 2026	68.46	68.46	68.46	68.46	68.46	1.63%	-
Jul 9, 2026	67.36	67.36	67.36	67.36	67.36	1.51%	-
Jul 8, 2026	66.36	66.36	66.36	66.36	66.36	-1.81%	-
Jul 7, 2026	65.44	70.62	65.44	67.58	67.58	-1.74%	40
Jul 6, 2026	69.30	69.30	68.78	68.78	68.78	-8.24%	27
Jul 3, 2026	67.72	67.72	67.72	74.96	74.96	7.42%	20
Jul 2, 2026	69.78	69.78	69.78	69.78	69.78	-3.99%	-
Jul 1, 2026	72.68	72.68	72.68	72.68	72.68	-0.90%	-
Jun 30, 2026	73.34	73.34	73.34	73.34	73.34	-1.45%	-
Jun 29, 2026	74.42	74.42	74.42	74.42	74.42	-1.35%	-
Jun 26, 2026	75.44	75.44	75.44	75.44	75.44	2.11%	-
Jun 25, 2026	73.88	73.88	73.88	73.88	73.88	-0.78%	-
Jun 24, 2026	74.46	74.46	74.46	74.46	74.46	1.72%	-
Jun 23, 2026	73.20	73.20	73.20	73.20	73.20	-0.81%	-
Jun 22, 2026	74.78	74.78	74.78	73.80	73.80	-0.62%	27
Jun 19, 2026	75.78	75.78	75.78	74.26	74.26	0.35%	27
Jun 18, 2026	74.00	74.00	74.00	74.00	74.00	0.35%	-
Jun 17, 2026	73.74	73.74	73.74	73.74	73.74	-0.67%	-
Jun 16, 2026	74.60	74.60	74.24	74.24	74.24	1.03%	31
Jun 15, 2026	73.48	73.48	73.48	73.48	73.48	1.24%	-
Jun 12, 2026	72.58	72.58	72.58	72.58	72.58	1.23%	-
Jun 11, 2026	70.18	71.72	70.18	71.70	71.70	-0.14%	26
Jun 10, 2026	71.80	71.80	71.80	71.80	71.80	-0.31%	-
Jun 9, 2026	72.02	72.02	72.02	72.02	72.02	-1.18%	-
Jun 8, 2026	72.88	72.88	72.88	72.88	72.88	-0.44%	-