BIT:1HU3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 26, 2026	15.64	15.64	15.64	15.64	15.64	-1.40%	-
Jun 25, 2026	15.86	15.86	15.86	15.86	15.86	1.85%	-
Jun 24, 2026	15.57	15.57	15.57	15.57	15.57	2.38%	-
Jun 23, 2026	15.21	15.21	15.21	15.21	15.21	1.56%	-
Jun 22, 2026	14.98	14.98	14.98	14.98	14.98	1.77%	-
Jun 19, 2026	14.72	14.72	14.72	14.72	14.72	0.03%	-
Jun 18, 2026	15.09	15.09	15.09	14.71	14.71	-0.73%	17
Jun 17, 2026	14.82	14.82	14.82	14.82	14.82	-9.37%	-
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%	-