BIT:1HL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	15.26	15.52	15.14	15.18	15.18	-5.83%	5,641
Mar 25, 2026	16.69	16.69	15.86	16.12	16.12	4.78%	8,220
Mar 24, 2026	15.40	15.48	14.99	15.39	15.39	1.28%	1,175
Mar 23, 2026	13.62	15.37	13.62	15.19	15.19	2.05%	4,588
Mar 20, 2026	15.38	15.38	14.66	14.89	14.89	-1.78%	896
Mar 19, 2026	15.52	15.62	14.08	15.16	15.16	-6.82%	8,529
Mar 18, 2026	16.44	16.67	16.12	16.27	16.27	-4.32%	2,773
Mar 17, 2026	17.09	17.50	16.94	17.00	17.00	2.01%	828
Mar 16, 2026	16.86	17.48	16.50	16.67	16.67	-2.34%	3,405
Mar 13, 2026	17.50	17.89	17.07	17.07	17.07	-4.61%	2,700
Mar 12, 2026	18.20	18.36	17.71	17.89	17.89	-0.86%	2,031
Mar 11, 2026	18.56	18.77	17.99	18.05	18.05	-5.57%	9,425
Mar 10, 2026	18.51	19.37	18.35	19.11	19.11	10.37%	8,176
Mar 9, 2026	17.13	17.33	16.57	17.32	17.32	-2.37%	8,707
Mar 6, 2026	17.90	17.90	17.30	17.74	17.74	-0.56%	2,896
Mar 5, 2026	18.93	18.93	17.80	17.84	17.83	-5.13%	7,182
Mar 4, 2026	19.17	19.49	18.72	18.80	18.80	1.08%	9,488
Mar 3, 2026	20.45	20.45	18.06	18.60	18.60	-8.37%	16,434
Mar 2, 2026	22.38	22.38	19.90	20.30	20.30	-2.17%	32,837
Feb 27, 2026	20.92	21.17	20.60	20.75	20.75	1.17%	19,264
Feb 26, 2026	19.79	20.59	19.29	20.51	20.51	0.84%	13,804
Feb 25, 2026	20.64	20.76	20.18	20.34	20.34	2.57%	11,554
Feb 24, 2026	20.30	20.30	19.16	19.83	19.83	-2.79%	15,672
Feb 23, 2026	20.54	21.17	20.36	20.40	20.40	5.18%	18,185
Feb 20, 2026	19.60	20.10	18.78	19.40	19.39	1.20%	13,169
Feb 19, 2026	19.18	19.21	18.42	19.17	19.16	-0.65%	5,056
Feb 18, 2026	18.66	19.86	18.59	19.29	19.29	7.23%	24,222
Feb 17, 2026	18.46	18.54	17.48	17.99	17.99	-5.49%	7,625
Feb 16, 2026	19.09	19.40	18.91	19.04	19.03	-0.76%	1,089
Feb 13, 2026	18.08	19.19	17.88	19.18	19.18	5.38%	7,331
Feb 12, 2026	19.82	19.82	18.36	18.20	18.20	-5.75%	5,740
Feb 11, 2026	19.91	20.24	19.19	19.31	19.31	-1.81%	5,538
Feb 10, 2026	19.89	19.89	19.67	19.67	19.66	-1.38%	728
Feb 9, 2026	19.79	20.00	19.53	19.94	19.94	4.73%	14,529
Feb 6, 2026	17.75	19.52	17.75	19.04	19.04	5.05%	4,255
Feb 5, 2026	18.75	19.19	17.82	18.13	18.12	-6.50%	12,631
Feb 4, 2026	20.74	20.90	19.39	19.39	19.38	-2.91%	15,551
Feb 3, 2026	19.93	20.10	18.93	19.97	19.96	9.82%	8,554
Feb 2, 2026	17.72	19.37	17.59	18.18	18.18	-9.03%	17,119
Jan 30, 2026	20.26	20.76	18.50	19.99	19.98	-8.87%	19,455
Jan 29, 2026	23.32	23.32	21.27	21.93	21.93	-5.68%	14,215
Jan 28, 2026	24.64	24.70	22.96	23.25	23.25	-0.30%	15,047
Jan 27, 2026	26.06	26.06	23.03	23.32	23.32	-15.87%	12,133
Jan 26, 2026	28.17	28.80	27.74	27.72	27.71	2.63%	11,503
Jan 23, 2026	27.61	27.61	26.26	27.01	27.01	1.31%	10,254
Jan 22, 2026	24.86	26.83	24.52	26.66	26.66	7.94%	6,665
Jan 21, 2026	24.70	25.02	24.10	24.70	24.70	5.92%	4,927
Jan 20, 2026	24.36	24.44	22.75	23.32	23.32	-3.72%	4,072
Jan 19, 2026	23.20	24.28	23.01	24.22	24.22	9.54%	3,992
Jan 16, 2026	21.82	22.07	21.44	22.11	22.11	3.37%	6,921