BIT:1HU3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	13.42	13.42	13.42	13.42	13.42	-1.73%	-
Sep 23, 2026	13.66	13.66	13.66	13.66	13.66	-0.28%	-
Sep 22, 2026	13.70	13.70	13.70	13.70	13.70	-1.78%	-
Sep 21, 2026	13.65	13.65	13.65	13.94	13.94	1.19%	6
Sep 18, 2026	13.78	13.78	13.78	13.78	13.78	0.38%	-
Sep 17, 2026	13.73	13.73	13.73	13.73	13.73	-3.34%	-
Sep 16, 2026	14.20	14.20	14.20	14.20	14.20	-1.07%	-
Sep 15, 2026	14.65	14.65	14.65	14.49	14.36	-0.51%	100
Sep 14, 2026	15.00	15.00	15.00	14.56	14.43	0.71%	100
Sep 11, 2026	14.46	14.46	14.46	14.46	14.33	1.40%	-
Sep 10, 2026	14.26	14.26	14.26	14.26	14.13	-0.38%	-
Sep 9, 2026	14.32	14.32	14.32	14.32	14.18	-1.43%	-
Sep 8, 2026	14.52	14.52	14.52	14.52	14.39	1.42%	-
Sep 7, 2026	14.32	14.32	14.32	14.32	14.19	-2.68%	-
Sep 4, 2026	14.71	14.71	14.71	14.71	14.58	0.77%	-
Sep 3, 2026	14.60	14.60	14.60	14.60	14.47	0.08%	-
Sep 2, 2026	14.59	14.59	14.59	14.59	14.45	1.80%	-
Sep 1, 2026	14.33	14.33	14.33	14.33	14.20	-0.43%	-
Aug 31, 2026	14.39	14.39	14.39	14.39	14.26	-1.41%	-
Aug 28, 2026	14.60	14.60	14.60	14.60	14.46	0.55%	-
Aug 27, 2026	14.52	14.52	14.52	14.52	14.39	-0.89%	-
Aug 26, 2026	14.65	14.65	14.65	14.65	14.51	0.96%	-
Aug 25, 2026	14.51	14.51	14.51	14.51	14.38	-1.33%	-
Aug 24, 2026	14.71	14.71	14.71	14.71	14.57	1.04%	-
Aug 21, 2026	14.55	14.55	14.55	14.55	14.42	-1.02%	-
Aug 20, 2026	14.70	14.70	14.70	14.70	14.57	-1.55%	-
Aug 19, 2026	14.94	14.94	14.94	14.94	14.80	-2.58%	-
Aug 18, 2026	15.33	15.33	15.33	15.33	15.19	-1.29%	-
Aug 17, 2026	15.75	15.75	15.75	15.53	15.39	0.44%	1
Aug 14, 2026	15.52	15.52	15.52	15.46	15.32	-0.06%	1
Aug 13, 2026	15.47	15.47	15.47	15.47	15.33	0.60%	-
Aug 12, 2026	15.38	15.38	15.38	15.38	15.24	0.39%	-
Aug 11, 2026	15.32	15.32	15.32	15.32	15.18	0.50%	-
Aug 10, 2026	15.25	15.25	15.25	15.25	15.10	1.06%	-
Aug 7, 2026	15.09	15.09	15.09	15.09	14.95	-0.68%	-
Aug 6, 2026	15.19	15.19	15.19	15.19	15.05	-0.37%	-
Aug 5, 2026	15.25	15.25	15.25	15.25	15.10	-0.37%	-
Aug 4, 2026	15.30	15.30	15.30	15.30	15.16	2.30%	-
Aug 3, 2026	14.96	14.96	14.96	14.96	14.82	0.93%	-
Jul 31, 2026	14.82	14.82	14.82	14.82	14.68	0.82%	-
Jul 30, 2026	14.70	14.70	14.70	14.70	14.56	-1.99%	-
Jul 29, 2026	15.00	15.00	15.00	15.00	14.86	-1.26%	-
Jul 28, 2026	15.19	15.19	15.19	15.19	15.05	-0.22%	-
Jul 27, 2026	15.22	15.22	15.22	15.22	15.08	-0.20%	-
Jul 24, 2026	15.25	15.25	15.25	15.25	15.11	0.09%	-
Jul 23, 2026	15.24	15.24	15.24	15.24	15.10	-4.90%	-
Jul 22, 2026	16.03	16.03	16.03	16.03	15.88	1.64%	-
Jul 21, 2026	15.77	15.77	15.77	15.77	15.62	-0.88%	-
Jul 20, 2026	15.91	15.91	15.91	15.91	15.76	-1.32%	-
Jul 17, 2026	16.12	16.12	16.12	16.12	15.97	-0.35%	-