BIT:1HU3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	13.09	13.09	13.09	13.09	13.09	-2.06%	-
Mar 25, 2026	13.37	13.37	13.37	13.37	13.37	0.01%	-
Mar 24, 2026	13.00	13.00	13.00	13.37	13.37	2.89%	1
Mar 23, 2026	12.99	12.99	12.99	12.99	12.99	-0.82%	-
Mar 20, 2026	13.10	13.10	13.10	13.10	13.10	0.43%	-
Mar 19, 2026	13.04	13.04	13.04	13.04	13.04	-1.78%	-
Mar 18, 2026	13.28	13.28	13.28	13.28	13.28	-2.92%	-
Mar 17, 2026	13.68	13.68	13.68	13.68	13.68	2.29%	-
Mar 16, 2026	13.37	13.37	13.37	13.37	13.24	-1.04%	-
Mar 13, 2026	13.51	13.51	13.51	13.51	13.38	0.25%	-
Mar 12, 2026	13.48	13.48	13.48	13.48	13.34	-0.58%	-
Mar 11, 2026	13.56	13.56	13.56	13.56	13.42	-2.05%	-
Mar 10, 2026	13.84	13.84	13.84	13.84	13.70	0.98%	-
Mar 9, 2026	13.71	13.71	13.71	13.71	13.57	-0.94%	-
Mar 6, 2026	14.28	14.28	14.28	13.84	13.70	-3.92%	69
Mar 5, 2026	14.40	14.40	14.40	14.40	14.26	-0.24%	-
Mar 4, 2026	14.44	14.44	14.44	14.44	14.29	-0.07%	-
Mar 3, 2026	14.45	14.45	14.45	14.45	14.30	-0.34%	-
Mar 2, 2026	14.50	14.50	14.50	14.50	14.35	1.84%	-
Feb 27, 2026	14.23	14.23	14.23	14.23	14.09	-4.25%	-
Feb 26, 2026	14.87	14.87	14.87	14.87	14.72	1.49%	-
Feb 25, 2026	14.65	14.65	14.65	14.65	14.50	1.81%	-
Feb 24, 2026	14.39	14.39	14.39	14.39	14.24	-1.33%	-
Feb 23, 2026	14.58	14.58	14.58	14.58	14.43	-3.05%	-
Feb 20, 2026	15.04	15.04	15.04	15.04	14.89	-0.30%	-
Feb 19, 2026	15.09	15.09	15.09	15.09	14.93	0.57%	-
Feb 18, 2026	14.99	14.99	14.99	15.00	14.85	2.81%	1
Feb 17, 2026	14.59	14.59	14.59	14.59	14.44	7.20%	-
Feb 16, 2026	13.61	13.61	13.61	13.61	13.47	-6.37%	-
Feb 13, 2026	14.54	14.54	14.54	14.54	14.39	-1.24%	-
Feb 12, 2026	14.72	14.72	14.72	14.72	14.57	-4.13%	-
Feb 11, 2026	15.35	15.35	15.35	15.35	15.20	-1.84%	-
Feb 10, 2026	15.64	15.64	15.64	15.64	15.48	-2.69%	-
Feb 9, 2026	16.07	16.07	16.07	16.07	15.91	-1.70%	-
Feb 6, 2026	16.35	16.35	16.35	16.35	16.18	2.60%	-
Feb 5, 2026	15.76	15.76	15.76	15.94	15.78	-1.13%	68
Feb 4, 2026	16.12	16.12	16.12	16.12	15.96	3.88%	-
Feb 3, 2026	15.52	15.52	15.52	15.52	15.36	2.81%	-
Feb 2, 2026	15.09	15.09	15.09	15.09	14.94	4.36%	-
Jan 30, 2026	14.46	14.46	14.46	14.46	14.32	1.20%	-
Jan 29, 2026	14.29	14.29	14.29	14.29	14.15	-0.79%	-
Jan 28, 2026	14.40	14.40	14.40	14.40	14.26	-1.09%	-
Jan 27, 2026	14.56	14.56	14.56	14.56	14.42	0.43%	-
Jan 26, 2026	14.50	14.50	14.50	14.50	14.35	-2.66%	-
Jan 23, 2026	14.90	14.90	14.90	14.90	14.75	-3.41%	-
Jan 22, 2026	15.42	15.42	15.42	15.42	15.27	-3.01%	-
Jan 21, 2026	15.90	15.90	15.90	15.90	15.74	3.43%	-
Jan 20, 2026	15.37	15.37	15.37	15.37	15.22	-2.81%	-
Jan 19, 2026	15.82	15.82	15.82	15.82	15.66	1.84%	-
Jan 16, 2026	15.53	15.53	15.53	15.53	15.37	-0.15%	-