BIT:1HIAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 2, 2026	41.56	41.56	41.56	41.56	41.56	-0.05%	-
Apr 1, 2026	41.34	41.34	41.34	41.58	41.58	-1.56%	101
Mar 31, 2026	42.24	42.24	42.24	42.24	42.24	2.38%	-
Mar 30, 2026	43.62	43.62	40.52	41.26	41.26	-0.72%	202
Mar 27, 2026	41.56	41.56	41.56	41.56	41.56	-1.14%	-
Mar 26, 2026	42.04	42.04	42.04	42.04	42.04	-1.73%	-
Mar 25, 2026	42.78	42.78	42.78	42.78	42.78	0.23%	-
Mar 24, 2026	42.68	42.68	42.68	42.68	41.51	-0.05%	-
Mar 23, 2026	42.70	42.70	42.70	42.70	41.53	-1.39%	-
Mar 20, 2026	43.30	43.30	43.30	43.30	42.11	-1.19%	-
Mar 19, 2026	43.82	43.82	43.82	43.82	42.62	-1.04%	-
Mar 18, 2026	44.28	44.28	44.28	44.28	43.07	0.23%	-
Mar 17, 2026	44.18	44.18	44.18	44.18	42.97	0.14%	-
Mar 16, 2026	44.12	44.12	44.12	44.12	42.91	-0.23%	-
Mar 13, 2026	44.22	44.22	44.22	44.22	43.01	-0.41%	-
Mar 12, 2026	44.40	44.40	44.40	44.40	43.18	0.09%	-
Mar 11, 2026	44.36	44.36	44.36	44.36	43.14	0.14%	-
Mar 10, 2026	44.30	44.30	44.30	44.30	43.09	0.09%	-
Mar 9, 2026	44.26	44.26	44.26	44.26	43.05	-4.20%	-
Mar 6, 2026	46.20	46.20	46.20	46.20	44.93	-1.70%	-
Mar 5, 2026	47.00	47.00	47.00	47.00	45.71	-	-
Mar 4, 2026	47.00	47.00	47.00	47.00	45.71	-0.09%	-
Mar 3, 2026	47.04	47.04	47.04	47.04	45.75	-0.47%	-
Mar 2, 2026	47.26	47.26	47.26	47.26	45.96	-4.45%	-
Feb 27, 2026	49.46	49.46	49.46	49.46	48.10	0.24%	-
Feb 26, 2026	49.34	49.34	49.34	49.34	47.99	-0.44%	-
Feb 25, 2026	49.56	49.56	49.56	49.56	48.20	-0.98%	-
Feb 24, 2026	50.05	50.05	50.05	50.05	48.68	-2.53%	-
Feb 23, 2026	51.35	51.35	51.35	51.35	49.94	-3.75%	-
Feb 20, 2026	53.35	53.35	53.35	53.35	51.89	4.92%	-
Feb 19, 2026	50.85	50.85	50.85	50.85	49.46	3.99%	-
Feb 18, 2026	48.90	48.90	48.90	48.90	47.56	-2.69%	-
Feb 17, 2026	50.25	50.25	50.25	50.25	48.87	-1.08%	-
Feb 16, 2026	50.80	50.80	50.80	50.80	49.41	0.59%	-
Feb 13, 2026	50.50	50.50	50.50	50.50	49.12	-2.60%	-
Feb 12, 2026	51.85	51.85	51.85	51.85	50.43	1.07%	-
Feb 11, 2026	51.30	51.30	51.30	51.30	49.89	-0.48%	-
Feb 10, 2026	51.55	51.55	51.55	51.55	50.14	-3.64%	-
Feb 9, 2026	53.50	53.50	53.50	53.50	52.03	1.81%	-
Feb 6, 2026	52.55	52.55	52.55	52.55	51.11	-3.49%	-
Feb 5, 2026	54.45	54.45	54.45	54.45	52.96	5.73%	-