BIT:1HMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	15.20	15.20	15.20	15.20	15.20	-2.81%	-
May 5, 2026	15.64	15.64	15.64	15.64	15.31	-1.14%	-
May 4, 2026	15.82	15.82	15.82	15.82	15.48	-3.95%	-
Apr 30, 2026	16.47	16.47	16.47	16.47	16.12	4.11%	-
Apr 29, 2026	15.82	15.82	15.82	15.82	15.48	1.35%	-
Apr 28, 2026	15.61	15.61	15.61	15.61	15.28	-0.67%	-
Apr 27, 2026	15.71	15.71	15.71	15.71	15.38	-0.79%	-
Apr 24, 2026	15.84	15.84	15.84	15.84	15.50	-2.52%	-
Apr 23, 2026	16.25	16.25	16.25	16.25	15.90	-0.31%	-
Apr 22, 2026	16.30	16.30	16.30	16.30	15.95	-1.93%	-
Apr 21, 2026	16.62	16.62	16.62	16.62	16.27	0.58%	-
Apr 20, 2026	16.52	16.52	16.52	16.52	16.17	0.52%	-
Apr 17, 2026	16.44	16.44	16.44	16.44	16.09	1.64%	-
Apr 16, 2026	16.17	16.17	16.17	16.17	15.83	5.24%	-
Apr 15, 2026	15.37	15.37	15.37	15.37	15.04	-1.38%	-
Apr 14, 2026	15.58	15.58	15.58	15.58	15.25	-2.38%	-
Apr 13, 2026	15.96	15.96	15.96	15.96	15.63	-0.50%	-
Apr 10, 2026	16.04	16.04	16.04	16.04	15.70	1.23%	-
Apr 9, 2026	15.85	15.85	15.85	15.85	15.51	0.32%	-
Apr 8, 2026	15.80	15.80	15.80	15.80	15.46	2.27%	-
Apr 7, 2026	15.45	15.45	15.45	15.45	15.12	-1.78%	-
Apr 2, 2026	15.73	15.73	15.73	15.73	15.40	-3.41%	-
Apr 1, 2026	16.28	16.28	16.28	16.28	15.94	4.63%	-
Mar 31, 2026	15.56	15.56	15.56	15.56	15.23	-1.08%	-
Mar 30, 2026	15.73	15.73	15.73	15.73	15.40	-0.10%	-
Mar 27, 2026	15.75	15.75	15.75	15.75	15.41	-1.25%	-
Mar 26, 2026	15.34	15.34	14.77	15.95	15.61	-1.27%	1,214
Mar 25, 2026	16.15	16.15	16.15	16.15	15.81	-0.52%	-
Mar 24, 2026	16.24	16.24	16.24	16.24	15.89	1.91%	-
Mar 23, 2026	15.93	15.93	15.93	15.93	15.60	2.51%	-
Mar 20, 2026	15.54	15.54	15.54	15.54	15.21	-0.99%	-
Mar 19, 2026	15.70	15.70	15.70	15.70	15.37	-3.53%	-
Mar 18, 2026	16.27	16.27	16.27	16.27	15.93	0.96%	-
Mar 17, 2026	16.12	16.12	16.12	16.12	15.78	-3.73%	-
Mar 16, 2026	16.74	16.74	16.74	16.74	16.39	-0.27%	-
Mar 13, 2026	16.79	16.79	16.79	16.79	16.43	-0.09%	-
Mar 12, 2026	16.80	16.80	16.80	16.80	16.45	0.09%	-
Mar 11, 2026	16.79	16.79	16.79	16.79	16.43	-1.18%	-
Mar 10, 2026	16.99	16.99	16.99	16.99	16.63	4.94%	-
Mar 9, 2026	16.19	16.19	16.19	16.19	15.85	-1.91%	-
Mar 6, 2026	16.50	16.50	16.50	16.50	16.15	-3.03%	-
Mar 5, 2026	17.02	17.02	17.02	17.02	16.66	0.24%	-
Mar 4, 2026	16.98	16.98	16.98	16.98	16.62	0.65%	-
Mar 3, 2026	16.87	16.87	16.87	16.87	16.51	-1.37%	-
Mar 2, 2026	17.10	17.10	17.10	17.10	16.74	-6.25%	-
Feb 27, 2026	18.24	18.24	18.24	18.24	17.86	-2.04%	-
Feb 26, 2026	18.62	18.62	18.62	18.62	18.23	5.35%	-
Feb 25, 2026	17.68	17.68	17.68	17.68	17.30	5.55%	-
Feb 24, 2026	16.75	16.75	16.75	16.75	16.39	3.72%	-
Feb 23, 2026	16.15	16.15	16.15	16.15	15.81	-6.00%	-