BIT:1HAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	73.20	73.20	73.20	73.20	73.20	1.30%	-
Jun 4, 2026	72.26	72.26	72.26	72.26	72.26	-1.07%	-
Jun 3, 2026	73.04	73.04	73.04	73.04	73.04	1.00%	-
Jun 2, 2026	71.78	71.78	71.78	72.32	72.32	1.72%	70
Jun 1, 2026	72.30	73.92	71.52	71.10	71.10	-11.66%	215
May 29, 2026	80.48	80.48	80.48	80.48	80.48	8.41%	-
May 28, 2026	74.24	74.24	74.24	74.24	74.24	-2.37%	-
May 27, 2026	76.04	76.04	76.04	76.04	76.04	-1.14%	-
May 26, 2026	76.92	76.92	76.92	76.92	76.92	-3.95%	-
May 25, 2026	80.08	80.08	80.08	80.08	80.08	3.49%	-
May 22, 2026	79.88	79.88	76.30	77.38	77.38	-0.08%	24
May 21, 2026	76.74	76.74	76.50	77.44	77.44	1.33%	725
May 20, 2026	76.44	76.68	76.44	76.42	76.42	-6.03%	730
May 19, 2026	81.32	81.32	81.32	81.32	81.32	-0.42%	-