BIT:1HU3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	16.35	16.35	16.35	16.35	16.35	10.26%	-
Jun 15, 2026	14.97	14.97	14.97	14.97	14.83	-1.33%	-
Jun 12, 2026	15.17	15.17	15.17	15.17	15.03	3.07%	-
Jun 11, 2026	14.72	14.72	14.72	14.72	14.58	0.29%	-
Jun 10, 2026	14.67	14.67	14.67	14.67	14.54	1.16%	-
Jun 9, 2026	14.51	14.51	14.51	14.51	14.38	0.61%	-
Jun 8, 2026	14.42	14.42	14.42	14.42	14.29	-0.03%	-
Jun 5, 2026	14.42	14.42	14.42	14.42	14.29	2.24%	-
Jun 4, 2026	14.11	14.11	14.11	14.11	13.98	2.74%	-
Jun 3, 2026	13.73	13.73	13.73	13.73	13.61	-0.82%	-
Jun 2, 2026	13.84	13.84	13.84	13.84	13.72	0.29%	-
Jun 1, 2026	13.80	13.80	13.80	13.80	13.68	-0.75%	-
May 29, 2026	13.91	13.91	13.91	13.91	13.78	0.93%	-
May 28, 2026	13.78	13.78	13.78	13.78	13.66	-0.38%	-
May 27, 2026	13.83	13.83	13.83	13.83	13.71	0.41%	-
May 26, 2026	13.78	13.78	13.78	13.78	13.65	0.26%	-
May 25, 2026	13.74	13.74	13.74	13.74	13.62	0.07%	-
May 22, 2026	13.73	13.73	13.73	13.73	13.61	0.78%	-
May 21, 2026	13.62	13.62	13.62	13.62	13.50	0.07%	-
May 20, 2026	13.61	13.61	13.61	13.61	13.49	1.61%	-
May 19, 2026	13.40	13.40	13.40	13.40	13.28	0.36%	-
May 18, 2026	13.35	13.35	13.35	13.35	13.23	0.69%	-
May 15, 2026	13.26	13.26	13.26	13.26	13.14	-2.63%	-
May 14, 2026	13.62	13.62	13.62	13.62	13.49	3.88%	-
May 13, 2026	13.11	13.11	13.11	13.11	12.99	-0.64%	-
May 12, 2026	13.19	13.19	13.19	13.19	13.07	-1.12%	-
May 11, 2026	13.34	13.34	13.34	13.34	13.22	-5.51%	-
May 8, 2026	14.12	14.12	14.12	14.12	13.99	1.38%	-
May 7, 2026	13.93	13.93	13.93	13.93	13.80	-1.65%	-
May 6, 2026	14.16	14.16	14.16	14.16	14.04	-2.20%	-
May 5, 2026	14.48	14.48	14.48	14.48	14.35	4.73%	-
May 4, 2026	13.83	13.83	13.83	13.83	13.70	-2.36%	-
Apr 30, 2026	14.16	14.16	14.16	14.16	14.03	3.92%	-
Apr 29, 2026	13.63	13.63	13.63	13.63	13.50	-1.32%	-
Apr 28, 2026	13.81	13.81	13.81	13.81	13.68	0.48%	-
Apr 27, 2026	13.88	13.88	13.88	13.74	13.62	-2.22%	20
Apr 24, 2026	14.05	14.05	14.05	14.05	13.93	2.52%	-
Apr 23, 2026	13.71	13.71	13.71	13.71	13.59	-3.44%	-
Apr 22, 2026	14.20	14.20	14.20	14.20	14.07	-4.67%	-
Apr 21, 2026	14.89	14.89	14.89	14.89	14.76	2.69%	-
Apr 20, 2026	14.50	14.50	14.50	14.50	14.37	1.58%	-
Apr 17, 2026	14.28	14.28	14.28	14.28	14.15	0.96%	-
Apr 16, 2026	14.14	14.14	14.14	14.14	14.01	0.07%	-
Apr 15, 2026	14.13	14.13	14.13	14.13	14.00	-0.08%	-
Apr 14, 2026	14.14	14.14	14.14	14.14	14.02	1.57%	-
Apr 13, 2026	13.92	13.92	13.92	13.92	13.80	-0.68%	-
Apr 10, 2026	14.02	14.02	14.02	14.02	13.89	-0.26%	-
Apr 9, 2026	14.06	14.06	14.06	14.06	13.93	0.86%	-
Apr 8, 2026	13.94	13.94	13.94	13.94	13.81	1.83%	-
Apr 7, 2026	13.69	13.69	13.69	13.69	13.56	0.09%	-