BIT:1HU3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	13.83	13.83	13.83	13.83	13.83	0.41%	-
May 26, 2026	13.78	13.78	13.78	13.78	13.78	0.26%	-
May 25, 2026	13.74	13.74	13.74	13.74	13.74	0.07%	-
May 22, 2026	13.73	13.73	13.73	13.73	13.73	0.78%	-
May 21, 2026	13.62	13.62	13.62	13.62	13.62	0.07%	-
May 20, 2026	13.61	13.61	13.61	13.61	13.61	1.61%	-
May 19, 2026	13.40	13.40	13.40	13.40	13.40	0.36%	-
May 18, 2026	13.35	13.35	13.35	13.35	13.35	0.69%	-
May 15, 2026	13.26	13.26	13.26	13.26	13.26	-2.63%	-
May 14, 2026	13.62	13.62	13.62	13.62	13.62	3.88%	-
May 13, 2026	13.11	13.11	13.11	13.11	13.11	-0.64%	-
May 12, 2026	13.19	13.19	13.19	13.19	13.19	-1.12%	-
May 11, 2026	13.34	13.34	13.34	13.34	13.34	-5.51%	-
May 8, 2026	14.12	14.12	14.12	14.12	14.12	1.38%	-
May 7, 2026	13.93	13.93	13.93	13.93	13.93	-1.65%	-
May 6, 2026	14.16	14.16	14.16	14.16	14.16	-2.20%	-
May 5, 2026	14.48	14.48	14.48	14.48	14.48	4.73%	-
May 4, 2026	13.83	13.83	13.83	13.83	13.83	-2.36%	-
Apr 30, 2026	14.16	14.16	14.16	14.16	14.16	3.92%	-
Apr 29, 2026	13.63	13.63	13.63	13.63	13.63	-1.32%	-
Apr 28, 2026	13.81	13.81	13.81	13.81	13.81	0.48%	-
Apr 27, 2026	13.88	13.88	13.88	13.74	13.74	-2.22%	20
Apr 24, 2026	14.05	14.05	14.05	14.05	14.05	2.52%	-
Apr 23, 2026	13.71	13.71	13.71	13.71	13.71	-3.44%	-
Apr 22, 2026	14.20	14.20	14.20	14.20	14.20	-4.67%	-
Apr 21, 2026	14.89	14.89	14.89	14.89	14.89	2.69%	-
Apr 20, 2026	14.50	14.50	14.50	14.50	14.50	1.58%	-
Apr 17, 2026	14.28	14.28	14.28	14.28	14.28	0.96%	-
Apr 16, 2026	14.14	14.14	14.14	14.14	14.14	0.07%	-
Apr 15, 2026	14.13	14.13	14.13	14.13	14.13	-0.08%	-
Apr 14, 2026	14.14	14.14	14.14	14.14	14.14	1.57%	-
Apr 13, 2026	13.92	13.92	13.92	13.92	13.92	-0.68%	-
Apr 10, 2026	14.02	14.02	14.02	14.02	14.02	-0.26%	-
Apr 9, 2026	14.06	14.06	14.06	14.06	14.06	0.86%	-
Apr 8, 2026	13.94	13.94	13.94	13.94	13.94	1.83%	-
Apr 7, 2026	13.69	13.69	13.69	13.69	13.69	0.09%	-
Apr 2, 2026	13.67	13.67	13.67	13.67	13.67	-0.64%	-
Apr 1, 2026	13.76	13.76	13.76	13.76	13.76	3.19%	-
Mar 31, 2026	13.34	13.34	13.34	13.34	13.34	0.92%	-
Mar 30, 2026	13.21	13.21	13.21	13.21	13.21	-	-
Mar 27, 2026	13.10	13.10	13.10	13.21	13.21	0.92%	1
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	3.33%	-
Mar 16, 2026	13.37	13.37	13.37	13.37	13.24	-1.04%	-