BIT:1HIAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	55.05	55.05	55.05	55.05	55.05	2.61%	-
Jul 16, 2026	53.65	53.65	53.65	53.65	53.65	0.94%	-
Jul 15, 2026	53.15	53.15	53.15	53.15	53.15	0.28%	-
Jul 14, 2026	53.00	53.00	53.00	53.00	53.00	3.21%	-
Jul 13, 2026	51.35	51.35	51.35	51.35	51.35	-2.65%	-
Jul 10, 2026	52.75	52.75	52.75	52.75	52.75	0.96%	-
Jul 9, 2026	52.25	52.25	52.25	52.25	52.25	2.75%	-
Jul 8, 2026	50.85	50.85	50.85	50.85	50.85	-4.60%	-
Jul 7, 2026	53.30	53.30	53.30	53.30	53.30	-0.93%	-
Jul 6, 2026	53.80	53.80	53.80	53.80	53.80	0.19%	-
Jul 3, 2026	53.70	53.70	53.70	53.70	53.70	0.19%	-
Jul 2, 2026	53.60	53.60	53.60	53.60	53.60	-0.46%	-
Jul 1, 2026	53.85	53.85	53.85	53.85	53.85	-2.53%	-
Jun 30, 2026	55.25	55.25	55.25	55.25	55.25	-	-
Jun 29, 2026	55.25	55.25	55.25	55.25	55.25	-0.63%	-
Jun 26, 2026	55.60	55.60	55.60	55.60	55.60	0.91%	-
Jun 25, 2026	55.10	55.10	55.10	55.10	55.10	-2.56%	-
Jun 24, 2026	56.55	56.55	56.55	56.55	56.55	2.63%	-
Jun 23, 2026	55.10	55.10	55.10	55.10	55.10	-6.05%	-
Jun 22, 2026	58.65	58.65	58.65	58.65	58.65	-2.57%	-
Jun 19, 2026	60.20	60.20	60.20	60.20	60.20	7.21%	-
Jun 18, 2026	56.15	56.15	56.15	56.15	56.15	-3.19%	-
Jun 17, 2026	58.00	58.00	58.00	58.00	58.00	2.75%	-
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%	-