BIT:1HL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.23	14.24	14.22	14.24	-	-3.82%	-
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
Apr 24, 2026	15.66	16.18	15.66	16.01	16.01	1.59%	2,588
Apr 23, 2026	15.85	16.02	15.67	15.76	15.76	-1.25%	979
Apr 22, 2026	15.84	15.97	15.47	15.96	15.96	1.59%	2,006
Apr 21, 2026	16.25	16.35	15.65	15.71	15.71	-3.12%	4,525
Apr 20, 2026	16.33	16.33	16.20	16.21	16.21	-4.00%	937
Apr 17, 2026	16.27	17.18	16.20	16.89	16.89	3.15%	9,431
Apr 16, 2026	16.38	16.50	16.34	16.37	16.37	1.05%	693
Apr 15, 2026	16.56	16.65	16.19	16.20	16.20	-4.03%	3,666
Apr 14, 2026	16.75	16.87	16.58	16.88	16.88	3.84%	352
Apr 13, 2026	16.25	16.37	16.25	16.26	16.26	-2.34%	4,739
Apr 10, 2026	16.49	16.76	16.45	16.65	16.65	1.40%	5,122
Apr 9, 2026	16.75	16.86	16.25	16.42	16.42	-2.67%	1,484
Apr 8, 2026	17.74	17.86	17.74	16.87	16.87	2.31%	4,045
Apr 7, 2026	16.55	16.71	16.33	16.49	16.49	0.61%	3,139
Apr 2, 2026	15.71	16.45	15.51	16.39	16.39	-3.25%	4,026
Apr 1, 2026	16.46	16.94	16.30	16.94	16.94	8.25%	4,460
Mar 31, 2026	15.60	15.83	15.38	15.65	15.65	0.64%	2,470
Mar 30, 2026	15.88	16.03	15.47	15.55	15.55	-0.45%	2,100
Mar 27, 2026	15.17	15.73	14.85	15.62	15.62	2.87%	14,654
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