BIT:1HL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	14.13	14.37	13.06	13.06	13.06	-9.37%	37,433
Jun 4, 2026	14.40	14.75	14.40	14.41	14.41	-1.30%	732
Jun 3, 2026	15.03	15.03	14.50	14.60	14.60	-3.66%	1,497
Jun 2, 2026	15.37	15.37	14.97	15.16	15.16	1.27%	1,120
Jun 1, 2026	15.03	15.03	14.55	14.97	14.97	-1.29%	3,426
May 29, 2026	15.09	15.19	14.80	15.16	15.16	3.27%	2,460
May 28, 2026	14.23	14.69	14.15	14.68	14.68	-0.84%	3,856
May 27, 2026	14.90	14.90	14.64	14.81	14.81	-0.40%	2,624
May 26, 2026	14.97	14.98	14.82	14.87	14.87	-2.91%	3,023
May 25, 2026	14.96	15.31	14.81	15.31	15.31	5.15%	9,527
May 22, 2026	14.69	14.98	14.48	14.56	14.56	-1.22%	7,654
May 21, 2026	14.49	14.74	14.49	14.74	14.74	0.34%	629
May 20, 2026	14.10	14.71	14.10	14.69	14.69	4.11%	3,210
May 19, 2026	14.88	14.88	14.09	14.11	14.11	-5.78%	5,602
May 18, 2026	15.16	15.39	14.98	14.98	14.98	-2.25%	4,749
May 15, 2026	16.17	16.29	15.30	15.32	15.32	-10.67%	7,614
May 14, 2026	17.81	18.00	16.93	17.15	17.15	-5.33%	6,195
May 13, 2026	17.52	18.05	16.95	18.12	18.12	10.63%	6,885
May 12, 2026	17.38	17.40	16.93	16.38	16.38	-4.24%	20,551
May 11, 2026	15.69	17.18	15.67	17.10	17.10	9.30%	11,200
May 8, 2026	15.72	16.28	15.53	15.65	15.65	-5.84%	5,307
May 7, 2026	15.70	16.73	15.70	16.62	16.62	6.99%	8,848
May 6, 2026	15.02	16.50	15.01	15.53	15.53	4.16%	12,773
May 5, 2026	15.34	15.36	14.91	14.91	14.91	-2.45%	5,338
May 4, 2026	15.04	15.43	14.98	15.29	15.29	0.39%	4,476
Apr 30, 2026	15.06	15.63	15.06	15.23	15.23	2.53%	2,911
Apr 29, 2026	15.17	15.17	14.69	14.85	14.85	-1.59%	3,114
Apr 28, 2026	15.42	15.44	15.09	15.09	15.09	-4.79%	2,596
Apr 27, 2026	15.83	15.83	15.79	15.85	15.85	-0.97%	320