BIT:1HUH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	26.68	26.68	26.68	26.68	26.68	-4.37%	-
Oct 1, 2026	27.90	27.90	27.90	27.90	27.90	-5.42%	-
Sep 30, 2026	29.50	29.50	29.50	29.50	29.50	0.37%	-
Sep 29, 2026	29.96	29.96	29.96	29.96	29.39	-	-
Sep 28, 2026	29.96	29.96	29.96	29.96	29.39	-2.16%	-
Sep 25, 2026	30.62	30.62	30.62	30.62	30.04	-	-
Sep 24, 2026	30.62	30.62	30.62	30.62	30.04	0.86%	-
Sep 23, 2026	30.36	30.36	30.36	30.36	29.78	-	-
Sep 22, 2026	30.36	30.36	30.36	30.36	29.78	-	-
Sep 21, 2026	30.36	30.36	30.36	30.36	29.78	-	-
Sep 18, 2026	30.36	30.36	30.36	30.36	29.78	-	-
Sep 17, 2026	30.36	30.36	30.36	30.36	29.78	-	-
Sep 16, 2026	30.36	30.36	30.36	30.36	29.78	-12.25%	-
Sep 15, 2026	34.60	34.60	34.60	34.60	33.94	5.55%	-
Sep 14, 2026	32.78	32.78	32.78	32.78	32.16	2.76%	-
Sep 11, 2026	31.90	31.90	31.90	31.90	31.29	-0.68%	-
Sep 10, 2026	32.12	32.12	32.12	32.12	31.51	2.29%	-
Sep 9, 2026	31.40	31.40	31.40	31.40	30.80	-2.55%	-
Sep 8, 2026	32.22	32.22	32.22	32.22	31.61	2.48%	-
Sep 7, 2026	31.44	31.44	31.44	31.44	30.84	-2.90%	-
Sep 4, 2026	32.38	32.38	32.38	32.38	31.76	0.37%	-
Sep 3, 2026	32.26	32.26	32.26	32.26	31.65	-1.29%	-
Sep 2, 2026	32.68	32.68	32.68	32.68	32.06	-1.21%	-
Sep 1, 2026	33.08	33.08	33.08	33.08	32.45	2.86%	-
Aug 31, 2026	32.16	32.16	32.16	32.16	31.55	-2.60%	-
Aug 28, 2026	33.02	33.02	33.02	33.02	32.39	-0.78%	-
Aug 27, 2026	33.28	33.28	33.28	33.28	32.65	0.30%	-
Aug 26, 2026	33.18	33.18	33.18	33.18	32.55	2.34%	-
Aug 25, 2026	32.42	32.42	32.42	32.42	31.80	5.47%	-
Aug 24, 2026	31.46	31.46	31.46	30.74	30.16	-3.21%	8
Aug 21, 2026	31.76	31.76	31.76	31.76	31.16	-0.63%	-
Aug 20, 2026	31.96	31.96	31.96	31.96	31.35	2.63%	-
Aug 19, 2026	31.14	31.14	31.14	31.14	30.55	-2.81%	-
Aug 18, 2026	32.04	32.04	32.04	32.04	31.43	-0.37%	-
Aug 17, 2026	32.16	32.16	32.16	32.16	31.55	-2.84%	-
Aug 14, 2026	33.10	33.10	33.10	33.10	32.47	2.10%	-
Aug 13, 2026	32.42	32.42	32.42	32.42	31.80	-1.04%	-
Aug 12, 2026	32.76	32.76	32.76	32.76	32.14	1.17%	-
Aug 11, 2026	32.38	32.38	32.38	32.38	31.76	2.53%	-
Aug 10, 2026	31.58	31.58	31.58	31.58	30.98	-3.25%	-
Aug 7, 2026	32.64	32.64	32.64	32.64	32.02	2.19%	-
Aug 6, 2026	31.56	31.56	31.56	31.94	31.33	-2.92%	7
Aug 5, 2026	32.90	32.90	32.90	32.90	32.27	2.36%	-
Aug 4, 2026	32.14	32.14	32.14	32.14	31.53	-0.56%	-
Aug 3, 2026	32.32	32.32	32.32	32.32	31.71	2.28%	-
Jul 31, 2026	31.60	31.60	31.60	31.60	31.00	-2.41%	-
Jul 30, 2026	32.38	32.38	32.38	32.38	31.76	0.75%	-
Jul 29, 2026	32.14	32.14	32.14	32.14	31.53	1.71%	-
Jul 28, 2026	31.60	31.60	31.60	31.60	31.00	3.88%	-
Jul 27, 2026	30.42	30.42	30.42	30.42	29.84	3.54%	-