BIT:1HRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	17.92	17.92	17.92	17.92	17.92	3.24%	-
Oct 1, 2026	17.61	17.61	17.61	17.61	17.35	0.83%	-
Sep 30, 2026	17.68	17.77	17.47	17.47	17.21	0.23%	1,658
Sep 29, 2026	17.43	17.43	17.43	17.43	17.17	1.04%	-
Sep 28, 2026	17.36	17.36	17.36	17.25	16.99	0.38%	281
Sep 25, 2026	17.18	17.18	17.18	17.18	16.93	-1.77%	-
Sep 24, 2026	17.49	17.49	17.49	17.49	17.23	-	-
Sep 23, 2026	17.49	17.49	17.49	17.49	17.23	-2.59%	-
Sep 22, 2026	17.99	17.99	17.99	17.96	17.69	-0.58%	949
Sep 21, 2026	18.06	18.06	18.06	18.06	17.80	-1.18%	-
Sep 18, 2026	18.23	18.23	18.23	18.28	18.01	1.16%	390
Sep 17, 2026	18.07	18.07	18.07	18.07	17.80	-0.06%	-
Sep 16, 2026	18.08	18.08	18.08	18.08	17.81	0.72%	-
Sep 15, 2026	17.95	17.95	17.95	17.95	17.68	-1.54%	-
Sep 14, 2026	18.23	18.23	18.23	18.23	17.96	3.08%	-
Sep 11, 2026	17.68	17.68	17.68	17.68	17.42	-1.37%	-
Sep 10, 2026	17.93	17.93	17.93	17.93	17.66	-1.38%	-
Sep 9, 2026	18.18	18.18	18.18	18.18	17.91	-0.36%	-
Sep 8, 2026	18.24	18.24	18.24	18.24	17.97	-5.32%	-
Sep 7, 2026	19.27	19.27	19.27	19.27	18.98	2.50%	-
Sep 4, 2026	18.80	18.80	18.80	18.80	18.52	0.03%	-
Sep 3, 2026	18.79	18.79	18.79	18.79	18.52	-2.36%	-
Sep 2, 2026	19.25	19.25	19.25	19.25	18.96	1.88%	-
Sep 1, 2026	18.89	18.89	18.89	18.89	18.61	0.83%	-
Aug 31, 2026	18.60	18.73	18.60	18.74	18.46	1.33%	846
Aug 28, 2026	18.49	18.49	18.49	18.49	18.22	-0.62%	-
Aug 27, 2026	20.52	20.52	19.61	18.61	18.33	-8.80%	28
Aug 26, 2026	20.40	20.40	20.40	20.40	20.10	-0.05%	-
Aug 25, 2026	20.41	20.41	20.41	20.41	20.11	-1.02%	-
Aug 24, 2026	20.62	20.62	20.62	20.62	20.32	0.49%	-
Aug 21, 2026	20.61	20.61	20.61	20.52	20.22	-1.30%	34
Aug 20, 2026	21.10	21.11	21.09	20.79	20.49	-1.00%	273
Aug 19, 2026	21.00	21.00	21.00	21.00	20.69	0.10%	-
Aug 18, 2026	20.98	20.98	20.98	20.98	20.67	1.01%	-
Aug 17, 2026	20.77	20.77	20.77	20.77	20.47	-1.80%	-
Aug 14, 2026	21.15	21.15	21.15	21.15	20.84	-0.24%	-
Aug 13, 2026	21.20	21.20	21.20	21.20	20.89	1.15%	-
Aug 12, 2026	20.96	20.96	20.96	20.96	20.65	-0.80%	-
Aug 11, 2026	21.13	21.13	21.13	21.13	20.82	-1.63%	-
Aug 10, 2026	21.48	21.48	21.48	21.48	21.17	-1.38%	-
Aug 7, 2026	21.78	21.78	21.78	21.78	21.46	0.18%	-
Aug 6, 2026	21.74	21.74	21.74	21.74	21.42	-0.28%	-
Aug 5, 2026	21.80	21.80	21.80	21.80	21.48	0.18%	-
Aug 4, 2026	21.76	21.76	21.76	21.76	21.44	-1.05%	-
Aug 3, 2026	21.99	21.99	21.99	21.99	21.67	0.46%	-
Jul 31, 2026	21.89	21.89	21.89	21.89	21.57	0.78%	-
Jul 30, 2026	21.72	21.72	21.72	21.72	21.40	-5.19%	-
Jul 29, 2026	22.91	22.91	22.91	22.91	22.58	0.26%	-
Jul 28, 2026	22.85	22.85	22.85	22.85	22.52	0.04%	-
Jul 27, 2026	22.84	22.84	22.84	22.84	22.51	2.33%	-