BIT:1HU3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	14.71	14.71	14.71	14.71	14.71	0.77%	-
Sep 3, 2026	14.60	14.60	14.60	14.60	14.60	0.08%	-
Sep 2, 2026	14.59	14.59	14.59	14.59	14.59	1.80%	-
Sep 1, 2026	14.33	14.33	14.33	14.33	14.33	-0.43%	-
Aug 31, 2026	14.39	14.39	14.39	14.39	14.39	-1.41%	-
Aug 28, 2026	14.60	14.60	14.60	14.60	14.60	0.55%	-
Aug 27, 2026	14.52	14.52	14.52	14.52	14.52	-0.89%	-
Aug 26, 2026	14.65	14.65	14.65	14.65	14.65	0.96%	-
Aug 25, 2026	14.51	14.51	14.51	14.51	14.51	-1.33%	-
Aug 24, 2026	14.71	14.71	14.71	14.71	14.71	1.04%	-
Aug 21, 2026	14.55	14.55	14.55	14.55	14.55	-1.02%	-
Aug 20, 2026	14.70	14.70	14.70	14.70	14.70	-1.55%	-
Aug 19, 2026	14.94	14.94	14.94	14.94	14.94	-2.58%	-
Aug 18, 2026	15.33	15.33	15.33	15.33	15.33	-1.29%	-
Aug 17, 2026	15.75	15.75	15.75	15.53	15.53	0.44%	1
Aug 14, 2026	15.52	15.52	15.52	15.46	15.46	-0.06%	1
Aug 13, 2026	15.47	15.47	15.47	15.47	15.47	0.60%	-
Aug 12, 2026	15.38	15.38	15.38	15.38	15.38	0.39%	-
Aug 11, 2026	15.32	15.32	15.32	15.32	15.32	0.50%	-
Aug 10, 2026	15.25	15.25	15.25	15.25	15.25	1.06%	-
Aug 7, 2026	15.09	15.09	15.09	15.09	15.09	-0.68%	-
Aug 6, 2026	15.19	15.19	15.19	15.19	15.19	-0.37%	-
Aug 5, 2026	15.25	15.25	15.25	15.25	15.25	-0.37%	-
Aug 4, 2026	15.30	15.30	15.30	15.30	15.30	2.30%	-
Aug 3, 2026	14.96	14.96	14.96	14.96	14.96	0.93%	-
Jul 31, 2026	14.82	14.82	14.82	14.82	14.82	0.82%	-
Jul 30, 2026	14.70	14.70	14.70	14.70	14.70	-1.99%	-
Jul 29, 2026	15.00	15.00	15.00	15.00	15.00	-1.26%	-
Jul 28, 2026	15.19	15.19	15.19	15.19	15.19	-0.22%	-
Jul 27, 2026	15.22	15.22	15.22	15.22	15.22	-0.20%	-
Jul 24, 2026	15.25	15.25	15.25	15.25	15.25	0.09%	-
Jul 23, 2026	15.24	15.24	15.24	15.24	15.24	-4.90%	-
Jul 22, 2026	16.03	16.03	16.03	16.03	16.03	1.64%	-
Jul 21, 2026	15.77	15.77	15.77	15.77	15.77	-0.88%	-
Jul 20, 2026	15.91	15.91	15.91	15.91	15.91	-1.32%	-
Jul 17, 2026	16.12	16.12	16.12	16.12	16.12	-0.35%	-
Jul 16, 2026	16.18	16.18	16.18	16.18	16.18	2.33%	-
Jul 15, 2026	15.81	15.81	15.81	15.81	15.81	0.51%	-
Jul 14, 2026	15.73	15.73	15.73	15.73	15.73	0.64%	-
Jul 13, 2026	15.63	15.63	15.63	15.63	15.63	-0.12%	-
Jul 10, 2026	15.65	15.65	15.65	15.65	15.65	0.60%	-
Jul 9, 2026	15.55	15.55	15.55	15.55	15.55	1.89%	-
Jul 8, 2026	15.26	15.26	15.26	15.26	15.26	-3.55%	-
Jul 7, 2026	15.83	15.83	15.83	15.83	15.83	1.64%	-
Jul 6, 2026	15.57	15.57	15.57	15.57	15.57	-0.19%	-
Jul 3, 2026	15.60	15.60	15.60	15.60	15.60	-0.05%	-
Jul 2, 2026	15.61	15.61	15.61	15.61	15.61	-1.94%	-
Jul 1, 2026	15.92	15.92	15.92	15.92	15.92	2.08%	-
Jun 30, 2026	15.59	15.59	15.59	15.59	15.59	-0.13%	-
Jun 29, 2026	15.61	15.61	15.61	15.61	15.61	-0.18%	-