BIT:1HAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 18, 2026	81.66	81.66	81.66	81.66	81.66	-0.41%	-
May 15, 2026	82.00	82.00	82.00	82.00	82.00	-0.80%	-
May 14, 2026	82.66	82.66	82.66	82.66	82.66	2.50%	-
May 13, 2026	80.64	80.64	80.64	80.64	80.64	-0.44%	-
May 12, 2026	81.00	81.00	81.00	81.00	81.00	-0.54%	-
May 11, 2026	81.44	81.44	81.44	81.44	81.44	-1.81%	-
May 8, 2026	82.94	82.94	82.94	82.94	82.94	-1.03%	-
May 7, 2026	83.80	83.80	83.80	83.80	83.80	1.63%	-
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%	-