BIT:1HL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.39	18.39	17.53	17.99	17.99	-1.13%	2,072
Sep 3, 2026	18.26	18.59	18.21	18.20	18.20	3.59%	4,816
Sep 2, 2026	16.62	17.60	16.62	17.57	17.57	4.34%	2,275
Sep 1, 2026	17.01	17.01	16.36	16.84	16.84	-1.03%	2,197
Aug 31, 2026	17.42	17.58	16.94	17.01	17.01	-5.37%	4,380
Aug 28, 2026	18.59	18.59	17.71	17.98	17.98	-1.45%	5,233
Aug 27, 2026	17.74	18.24	17.45	18.24	18.24	3.05%	7,778
Aug 26, 2026	17.95	17.95	17.51	17.70	17.70	-0.03%	2,911
Aug 25, 2026	17.40	17.71	16.45	17.71	17.71	1.74%	1,993
Aug 24, 2026	17.93	17.93	17.41	17.41	17.40	-2.36%	471
Aug 21, 2026	18.16	18.37	17.64	17.83	17.82	-1.03%	7,981
Aug 20, 2026	17.82	18.03	17.00	18.01	18.01	3.21%	4,438
Aug 19, 2026	15.51	17.32	15.51	17.45	17.45	12.76%	3,088
Aug 18, 2026	16.00	16.00	15.43	15.48	15.47	-4.83%	3,395
Aug 17, 2026	16.06	16.30	16.04	16.26	16.26	2.26%	5,402
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	14.47	8.47%	2,119
Aug 4, 2026	12.75	13.25	12.75	13.35	13.34	7.84%	1,406
Aug 3, 2026	12.32	12.32	12.00	12.38	12.37	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	12.24	-4.89%	-
Jul 28, 2026	13.05	13.05	12.60	12.88	12.87	-2.20%	1,406
Jul 27, 2026	13.70	13.70	13.17	13.17	13.16	-2.95%	476
Jul 24, 2026	13.64	13.64	13.50	13.57	13.56	3.27%	1,152
Jul 23, 2026	13.56	13.60	13.13	13.14	13.13	-6.81%	3,913
Jul 22, 2026	13.66	14.01	13.66	14.10	14.09	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	13.19	-3.93%	1,441
Jul 14, 2026	13.38	13.92	13.38	13.74	13.73	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	13.76	-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	12.91	-3.80%	1,736
Jul 7, 2026	13.85	13.85	13.34	13.43	13.42	-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	14.59	2.75%	1,578
Jul 2, 2026	13.91	14.53	13.88	14.21	14.20	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