BIT:1HIAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	56.45	56.45	56.45	56.45	56.45	0.98%	-
Jun 15, 2026	55.90	55.90	55.90	55.90	55.90	-1.24%	-
Jun 12, 2026	56.60	56.60	56.60	56.60	56.60	2.72%	-
Jun 11, 2026	55.10	55.10	55.10	55.10	55.10	-3.33%	-
Jun 10, 2026	57.00	57.00	57.00	57.00	57.00	-1.64%	-
Jun 9, 2026	57.95	57.95	57.95	57.95	57.95	-0.94%	-
Jun 8, 2026	58.50	58.50	58.50	58.50	58.50	-2.34%	-
Jun 5, 2026	59.90	59.90	59.90	59.90	59.90	1.18%	-
Jun 4, 2026	59.20	59.20	59.20	59.20	59.20	-4.75%	-
Jun 3, 2026	62.15	62.15	62.15	62.15	62.15	4.02%	-
Jun 2, 2026	59.75	59.75	59.75	59.75	59.75	7.27%	-
Jun 1, 2026	55.70	55.70	55.70	55.70	55.70	1.55%	-
May 29, 2026	54.85	54.85	54.85	54.85	54.85	2.43%	-
May 28, 2026	53.55	53.55	53.55	53.55	53.55	-	-
May 27, 2026	53.55	53.55	53.55	53.55	53.55	0.19%	-
May 26, 2026	53.45	53.45	53.45	53.45	53.45	4.60%	-
May 25, 2026	51.10	51.10	51.10	51.10	51.10	0.39%	-
May 22, 2026	50.90	50.90	50.90	50.90	50.90	-1.17%	-
May 21, 2026	51.50	51.50	51.50	51.50	51.50	2.79%	-
May 20, 2026	50.10	50.10	50.10	50.10	50.10	-1.67%	-
May 19, 2026	50.95	50.95	50.95	50.95	50.95	0.69%	-
May 18, 2026	50.60	50.60	50.60	50.60	50.60	-2.69%	-
May 15, 2026	52.00	52.00	52.00	52.00	52.00	-10.11%	-
May 14, 2026	57.85	57.85	57.85	57.85	57.85	9.05%	-
May 13, 2026	53.05	53.05	53.05	53.05	53.05	1.53%	-
May 12, 2026	52.25	52.25	52.25	52.25	52.25	-0.67%	-
May 11, 2026	52.60	52.60	52.60	52.60	52.60	1.54%	-
May 8, 2026	51.80	51.80	51.80	51.80	51.80	4.31%	-
May 7, 2026	49.66	49.66	49.66	49.66	49.66	4.95%	-
May 6, 2026	47.32	47.32	47.32	47.32	47.32	3.05%	-
May 5, 2026	45.92	45.92	45.92	45.92	45.92	-1.92%	-
May 4, 2026	46.82	46.82	46.82	46.82	46.82	1.43%	-
Apr 30, 2026	46.16	46.16	46.16	46.16	46.16	-0.43%	-
Apr 29, 2026	46.36	46.36	46.36	46.36	46.36	-2.07%	-
Apr 28, 2026	47.34	47.34	47.34	47.34	47.34	-2.03%	-
Apr 27, 2026	48.32	48.32	48.32	48.32	48.32	5.46%	-
Apr 24, 2026	45.82	45.82	45.82	45.82	45.82	0.35%	-
Apr 23, 2026	45.66	45.66	45.66	45.66	45.66	2.88%	-
Apr 22, 2026	44.38	44.38	44.38	44.38	44.38	-1.68%	-
Apr 21, 2026	45.14	45.14	45.14	45.14	45.14	-2.08%	-
Apr 20, 2026	46.10	46.10	46.10	46.10	46.10	-	-
Apr 17, 2026	46.10	46.10	46.10	46.10	46.10	1.59%	-
Apr 16, 2026	45.38	45.38	45.38	45.38	45.38	-3.28%	-
Apr 15, 2026	46.92	46.92	46.92	46.92	46.92	0.04%	-
Apr 14, 2026	46.90	46.90	46.90	46.90	46.90	-0.55%	-
Apr 13, 2026	47.16	47.16	47.16	47.16	47.16	-0.38%	-
Apr 10, 2026	47.34	47.34	47.34	47.34	47.34	2.47%	-
Apr 9, 2026	46.20	46.20	46.20	46.20	46.20	0.17%	-
Apr 8, 2026	46.12	46.12	46.12	46.12	46.12	10.76%	-
Apr 7, 2026	41.64	41.64	41.64	41.64	41.64	0.19%	-