BIT:1HL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	15.90	15.90	15.90	15.90	15.90	3.31%	-
Aug 13, 2026	15.35	15.35	15.30	15.39	15.39	-1.47%	430
Aug 12, 2026	15.60	15.80	15.50	15.62	15.62	2.83%	698
Aug 11, 2026	14.96	15.40	14.96	15.19	15.19	1.88%	3,347
Aug 10, 2026	14.78	15.00	14.72	14.91	14.91	3.25%	6,816
Aug 7, 2026	14.21	14.49	14.21	14.44	14.44	2.05%	3,417
Aug 6, 2026	14.27	14.53	13.82	14.15	14.15	-2.25%	3,322
Aug 5, 2026	13.85	14.60	13.84	14.48	14.48	8.47%	2,119
Aug 4, 2026	12.75	13.25	12.75	13.35	13.35	7.84%	1,406
Aug 3, 2026	12.32	12.32	12.00	12.38	12.38	0.61%	1,320
Jul 31, 2026	12.70	12.70	12.30	12.30	12.30	-1.44%	5,925
Jul 30, 2026	12.60	12.60	12.45	12.48	12.48	1.92%	1,578
Jul 29, 2026	12.25	12.25	12.25	12.25	12.25	-4.89%	-
Jul 28, 2026	13.05	13.05	12.60	12.88	12.88	-2.20%	1,406
Jul 27, 2026	13.70	13.70	13.17	13.17	13.17	-2.95%	476
Jul 24, 2026	13.64	13.64	13.50	13.57	13.57	3.27%	1,152
Jul 23, 2026	13.56	13.60	13.13	13.14	13.14	-6.81%	3,913
Jul 22, 2026	13.66	14.01	13.66	14.10	14.10	6.14%	1,695
Jul 21, 2026	13.24	13.27	13.24	13.28	13.28	6.16%	562
Jul 20, 2026	12.60	12.60	12.60	12.51	12.51	-0.56%	723
Jul 17, 2026	12.44	12.63	12.33	12.58	12.58	-1.87%	2,458
Jul 16, 2026	12.89	12.89	12.74	12.82	12.82	-2.84%	1,050
Jul 15, 2026	13.49	13.71	13.20	13.20	13.20	-3.93%	1,441
Jul 14, 2026	13.38	13.92	13.38	13.74	13.74	2.42%	4,904
Jul 13, 2026	13.60	13.73	13.29	13.41	13.41	-2.58%	5,059
Jul 10, 2026	13.76	13.76	13.69	13.77	13.77	-0.69%	387
Jul 9, 2026	13.43	13.82	13.43	13.86	13.86	7.32%	1,816
Jul 8, 2026	13.17	13.52	13.17	12.92	12.92	-3.80%	1,736
Jul 7, 2026	13.85	13.85	13.34	13.43	13.43	-7.16%	1,704
Jul 6, 2026	14.58	14.61	14.16	14.46	14.46	-0.92%	2,755
Jul 3, 2026	14.60	14.71	14.55	14.60	14.60	2.75%	1,578
Jul 2, 2026	13.91	14.53	13.88	14.21	14.21	0.74%	1,370
Jul 1, 2026	13.58	14.07	13.36	14.10	14.10	4.52%	1,699
Jun 30, 2026	13.26	13.26	13.26	13.49	13.49	0.30%	973
Jun 29, 2026	13.63	13.63	13.43	13.45	13.45	-2.50%	922
Jun 26, 2026	13.35	13.72	13.35	13.80	13.80	4.59%	619
Jun 25, 2026	12.78	13.09	12.78	13.19	13.19	2.37%	2,576
Jun 24, 2026	13.40	13.40	12.78	12.89	12.89	-3.05%	1,480
Jun 23, 2026	13.62	13.63	13.20	13.29	13.29	-4.22%	4,129
Jun 22, 2026	13.75	13.90	13.72	13.88	13.88	2.97%	1,222
Jun 19, 2026	13.51	13.64	13.45	13.48	13.48	-2.67%	537
Jun 18, 2026	14.34	14.34	13.81	13.85	13.85	-6.86%	2,205
Jun 17, 2026	14.29	14.96	14.29	14.87	14.87	3.91%	1,999
Jun 16, 2026	14.35	14.53	14.35	14.31	14.31	-0.42%	1,191
Jun 15, 2026	14.03	14.68	13.96	14.37	14.37	8.78%	7,685
Jun 12, 2026	12.86	13.15	12.83	13.21	13.21	7.36%	4,630
Jun 11, 2026	12.58	12.58	12.18	12.30	12.30	-0.04%	5,138
Jun 10, 2026	12.25	12.55	12.01	12.31	12.31	-1.24%	2,442
Jun 9, 2026	13.13	13.13	12.46	12.46	12.46	-3.82%	284
Jun 8, 2026	12.84	13.16	12.73	12.96	12.96	-0.80%	8,846