BIT:1HMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	13.75	13.75	13.75	13.75	13.75	-2.75%	-
Oct 1, 2026	14.48	14.48	14.48	14.48	14.13	9.78%	-
Sep 30, 2026	13.19	13.19	13.19	13.19	12.87	-4.42%	-
Sep 29, 2026	13.80	13.80	13.80	13.80	13.47	-5.51%	-
Sep 28, 2026	14.60	14.60	14.60	14.60	14.26	-0.17%	-
Sep 25, 2026	14.63	14.63	14.63	14.63	14.28	-2.86%	-
Sep 24, 2026	15.06	15.06	15.06	15.06	14.70	7.31%	-
Sep 23, 2026	14.03	14.03	14.03	14.03	13.70	-7.36%	-
Sep 22, 2026	13.99	13.99	13.99	15.15	14.79	2.89%	28
Sep 21, 2026	14.72	14.72	14.72	14.72	14.37	3.23%	-
Sep 18, 2026	14.26	14.26	14.26	14.26	13.92	-5.94%	-
Sep 17, 2026	15.16	15.16	15.16	15.16	14.80	10.05%	-
Sep 16, 2026	14.67	14.67	14.67	13.78	13.45	2.91%	14
Sep 15, 2026	14.66	14.66	14.66	13.39	13.07	-2.76%	75
Sep 14, 2026	13.77	13.77	13.77	13.77	13.44	5.64%	-
Sep 11, 2026	13.03	13.03	13.03	13.03	12.72	-5.51%	-
Sep 10, 2026	15.01	15.01	15.01	13.79	13.47	-5.22%	97
Sep 9, 2026	14.55	14.55	14.55	14.55	14.21	4.75%	-
Sep 8, 2026	13.89	13.89	13.89	13.89	13.56	1.05%	-
Sep 7, 2026	15.73	16.23	15.43	13.75	13.42	-1.72%	52
Sep 4, 2026	13.99	13.99	13.99	13.99	13.66	-1.31%	-
Sep 3, 2026	14.17	14.17	14.17	14.17	13.84	-11.60%	-
Sep 2, 2026	15.90	15.90	15.90	16.03	15.65	3.19%	75
Sep 1, 2026	15.54	15.54	15.54	15.54	15.17	5.97%	-
Aug 31, 2026	15.83	15.83	15.83	14.66	14.31	-11.87%	50
Aug 28, 2026	15.62	15.62	15.62	16.64	16.24	2.09%	200
Aug 27, 2026	16.30	16.30	16.30	16.30	15.91	-0.21%	-
Aug 26, 2026	16.33	16.33	16.33	16.33	15.95	11.51%	-
Aug 25, 2026	14.65	14.65	14.65	14.65	14.30	-11.75%	-
Aug 24, 2026	16.60	16.60	16.60	16.60	16.20	14.61%	-
Aug 21, 2026	14.48	14.48	14.48	14.48	14.14	-5.14%	-
Aug 20, 2026	15.27	15.27	15.27	15.27	14.91	-8.10%	-
Aug 19, 2026	16.61	16.61	16.61	16.61	16.22	13.03%	-
Aug 18, 2026	16.35	17.71	16.18	14.70	14.35	6.37%	154
Aug 17, 2026	13.82	13.82	13.82	13.82	13.49	-9.35%	-
Aug 14, 2026	15.24	15.24	15.24	15.24	14.88	7.10%	-
Aug 13, 2026	14.23	14.23	14.23	14.23	13.89	-12.32%	-
Aug 12, 2026	16.23	16.23	16.23	16.23	15.85	0.50%	-
Aug 11, 2026	16.15	16.15	16.15	16.15	15.77	-1.52%	-
Aug 10, 2026	16.78	16.78	16.78	16.40	16.01	15.45%	100
Aug 7, 2026	16.30	16.90	16.30	14.21	13.87	-0.56%	200
Aug 6, 2026	14.29	14.29	14.29	14.29	13.95	-9.10%	-
Aug 5, 2026	16.16	16.16	16.16	15.72	15.34	1.13%	98
Aug 4, 2026	15.54	15.54	15.54	15.54	15.17	-2.33%	-
Aug 3, 2026	15.91	15.91	15.91	15.91	15.54	5.71%	-
Jul 31, 2026	15.05	15.05	15.05	15.05	14.70	-1.79%	-
Jul 30, 2026	15.33	15.33	15.33	15.33	14.96	2.03%	-
Jul 29, 2026	15.02	15.02	15.02	15.02	14.67	4.23%	-
Jul 28, 2026	14.41	14.41	14.41	14.41	14.07	-4.88%	-
Jul 27, 2026	15.15	15.15	15.15	15.15	14.79	6.32%	-