BIT:1HAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 20, 2026	85.87	85.87	85.87	85.67	85.67	0.71%	3
Feb 19, 2026	85.07	85.07	85.07	85.07	85.07	-1.62%	-
Feb 18, 2026	86.47	86.47	86.47	86.47	86.47	-12.77%	-
Feb 17, 2026	99.13	99.13	99.13	99.13	99.13	7.27%	-
Feb 16, 2026	91.82	91.82	91.82	92.41	91.82	7.08%	-
Feb 13, 2026	85.75	85.75	85.75	86.30	85.75	-2.15%	-
Feb 12, 2026	87.64	87.64	87.64	88.20	87.64	-1.39%	-
Feb 11, 2026	87.26	88.19	87.26	89.44	88.87	3.14%	114
Feb 10, 2026	85.30	87.30	82.20	86.72	86.17	8.63%	39
Feb 9, 2026	79.32	79.32	79.32	79.83	79.32	-0.72%	-
Feb 6, 2026	79.90	79.90	79.90	80.41	79.90	-0.97%	-
Feb 5, 2026	78.74	80.14	78.74	81.20	80.68	-0.89%	8