BIT:1HUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	99.84	99.84	99.84	99.84	99.84	-1.01%	-
Jul 23, 2026	102.62	105.74	102.62	100.86	100.86	3.90%	105
Jul 22, 2026	97.07	97.07	97.07	97.07	97.07	3.91%	-
Jul 21, 2026	93.42	93.42	93.42	93.42	93.42	5.05%	-
Jul 20, 2026	88.93	88.93	88.93	88.93	88.93	13.68%	-
Jul 17, 2026	74.86	76.40	74.86	78.23	78.23	-5.93%	19
Jul 16, 2026	83.16	83.16	83.16	83.16	83.16	-3.49%	-
Jul 15, 2026	86.17	86.17	86.17	86.17	86.17	-0.75%	-
Jul 14, 2026	86.82	86.82	86.82	86.82	86.82	-2.26%	-
Jul 13, 2026	88.83	88.83	88.83	88.83	88.83	-0.80%	-
Jul 10, 2026	89.55	89.55	89.55	89.55	89.55	-5.53%	-
Jul 9, 2026	94.79	94.79	94.79	94.79	94.79	11.70%	-
Jul 8, 2026	79.45	79.45	79.45	84.86	84.86	0.60%	52
Jul 7, 2026	84.35	84.35	84.35	84.35	84.35	-10.25%	-
Jul 6, 2026	82.82	82.82	82.82	93.98	93.98	8.28%	19
Jul 3, 2026	86.79	86.79	86.79	86.79	86.79	-6.03%	-
Jul 2, 2026	88.90	88.90	85.25	92.36	92.36	0.76%	101
Jul 1, 2026	91.66	91.66	91.66	91.66	91.66	-9.27%	-
Jun 30, 2026	101.02	101.02	101.02	101.02	101.02	-0.37%	-
Jun 29, 2026	107.64	107.64	104.80	101.40	101.40	-0.47%	162
Jun 26, 2026	103.00	103.92	96.04	101.88	101.88	1.76%	86
Jun 25, 2026	100.86	104.86	100.86	100.12	100.12	-2.80%	70
Jun 24, 2026	103.00	103.00	103.00	103.00	103.00	-3.50%	-
Jun 23, 2026	106.74	106.74	106.74	106.74	106.74	0.96%	-
Jun 22, 2026	111.98	111.98	111.98	105.72	105.72	-2.27%	40
Jun 19, 2026	108.18	108.18	108.18	108.18	108.18	2.50%	-
Jun 18, 2026	105.54	105.54	105.54	105.54	105.54	0.90%	-
Jun 17, 2026	104.60	104.60	104.60	104.60	104.60	-1.15%	-
Jun 16, 2026	104.34	105.82	104.34	105.82	105.82	1.50%	110
Jun 15, 2026	107.00	107.00	104.26	104.26	104.26	-1.62%	108
Jun 12, 2026	105.00	105.00	104.86	105.98	105.98	8.31%	80
Jun 11, 2026	97.85	97.85	97.85	97.85	97.85	3.41%	-
Jun 10, 2026	94.68	94.68	94.68	94.62	94.62	-4.76%	50
Jun 9, 2026	99.35	99.35	99.35	99.35	99.35	-3.92%	-
Jun 8, 2026	93.77	93.77	93.77	103.40	103.40	3.87%	2
Jun 5, 2026	112.48	112.48	99.46	99.55	99.55	-7.91%	248
Jun 4, 2026	102.68	102.68	102.68	108.10	108.10	-4.91%	40
Jun 3, 2026	118.76	118.76	110.12	113.68	113.68	-2.72%	94
Jun 2, 2026	110.78	121.82	110.78	116.86	116.86	4.30%	181
Jun 1, 2026	102.98	102.98	102.98	112.04	112.04	6.99%	5
May 29, 2026	111.54	111.54	103.32	104.72	104.72	-0.30%	13
May 28, 2026	96.12	104.80	96.12	105.04	105.04	9.76%	138
May 27, 2026	100.42	100.42	98.20	95.70	95.70	-2.55%	14
May 26, 2026	89.84	99.90	89.84	98.20	98.20	9.56%	475
May 25, 2026	95.51	95.51	95.49	89.63	89.63	-0.69%	7
May 22, 2026	93.74	93.74	86.51	90.25	90.25	4.42%	99
May 21, 2026	80.23	80.23	80.23	86.43	86.43	2.33%	1
May 20, 2026	84.47	84.47	84.47	84.46	84.46	9.90%	5
May 19, 2026	76.85	76.85	76.85	76.85	76.85	-6.47%	-
May 18, 2026	82.17	82.17	82.17	82.17	82.17	-6.22%	57