BIT:1HU3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	2.29%	-
Mar 16, 2026	13.37	13.37	13.37	13.37	13.24	-1.04%	-
Mar 13, 2026	13.51	13.51	13.51	13.51	13.38	0.25%	-
Mar 12, 2026	13.48	13.48	13.48	13.48	13.34	-0.58%	-
Mar 11, 2026	13.56	13.56	13.56	13.56	13.42	-2.05%	-
Mar 10, 2026	13.84	13.84	13.84	13.84	13.70	0.98%	-
Mar 9, 2026	13.71	13.71	13.71	13.71	13.57	-0.94%	-
Mar 6, 2026	14.28	14.28	14.28	13.84	13.70	-3.92%	69
Mar 5, 2026	14.40	14.40	14.40	14.40	14.26	-0.24%	-
Mar 4, 2026	14.44	14.44	14.44	14.44	14.29	-0.07%	-
Mar 3, 2026	14.45	14.45	14.45	14.45	14.30	-0.34%	-
Mar 2, 2026	14.50	14.50	14.50	14.50	14.35	1.84%	-
Feb 27, 2026	14.23	14.23	14.23	14.23	14.09	-4.25%	-
Feb 26, 2026	14.87	14.87	14.87	14.87	14.72	1.49%	-
Feb 25, 2026	14.65	14.65	14.65	14.65	14.50	1.81%	-
Feb 24, 2026	14.39	14.39	14.39	14.39	14.24	-1.33%	-
Feb 23, 2026	14.58	14.58	14.58	14.58	14.43	-3.05%	-