BIT:1HUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	87.62	87.62	87.62	87.62	87.62	-6.15%	-
May 14, 2026	93.36	93.36	93.36	93.36	93.36	3.38%	-
May 13, 2026	90.31	90.31	90.31	90.31	90.31	7.51%	-
May 12, 2026	82.52	82.52	82.52	84.00	84.00	-4.65%	4
May 11, 2026	87.26	87.26	86.79	88.10	88.10	4.72%	142
May 8, 2026	89.31	90.42	82.51	84.13	84.13	0.38%	98
May 7, 2026	83.81	83.81	83.81	83.81	83.81	-6.10%	-
May 6, 2026	65.60	96.60	65.60	89.25	89.25	26.29%	471
May 5, 2026	70.67	70.67	70.67	70.67	70.67	4.02%	-
May 4, 2026	66.25	66.25	66.25	67.94	67.94	6.76%	52
Apr 30, 2026	63.64	63.64	63.64	63.64	63.64	5.45%	-
Apr 29, 2026	60.35	60.35	60.35	60.35	60.35	-2.30%	-
Apr 28, 2026	61.77	61.77	61.77	61.77	61.77	-3.38%	-
Apr 27, 2026	68.48	68.48	68.48	63.93	63.93	-5.02%	150
Apr 24, 2026	67.31	67.31	67.31	67.31	67.31	-4.33%	-
Apr 23, 2026	70.55	73.01	70.55	70.36	70.36	1.93%	305
Apr 22, 2026	71.52	71.52	71.52	69.03	69.03	5.58%	22
Apr 21, 2026	67.00	67.00	67.00	65.38	65.38	1.81%	2
Apr 20, 2026	61.20	64.22	61.20	64.22	64.22	3.71%	617
Apr 17, 2026	62.76	62.96	59.60	61.92	61.92	5.00%	183
Apr 16, 2026	56.83	56.83	56.83	58.97	58.97	-1.65%	48
Apr 15, 2026	60.00	60.00	60.00	59.96	59.96	-2.96%	3
Apr 14, 2026	61.79	61.79	61.79	61.79	61.79	5.34%	-
Apr 13, 2026	53.65	53.65	53.65	58.66	58.66	4.56%	200
Apr 10, 2026	55.28	56.24	55.28	56.10	56.10	2.52%	52
Apr 9, 2026	54.72	54.72	54.72	54.72	54.72	8.38%	-
Apr 8, 2026	50.49	50.49	50.49	50.49	50.49	19.00%	-
Apr 7, 2026	42.43	42.43	42.43	42.43	42.43	0.78%	-
Apr 2, 2026	41.05	41.05	41.05	42.10	42.10	3.31%	65
Apr 1, 2026	42.30	42.95	42.30	40.75	40.75	5.84%	160
Mar 31, 2026	39.25	39.25	39.25	38.50	38.50	-4.23%	15
Mar 30, 2026	43.20	43.20	40.80	40.20	40.20	-3.25%	44
Mar 27, 2026	41.55	41.55	41.55	41.55	41.55	-6.42%	-
Mar 26, 2026	44.40	44.40	44.40	44.40	44.40	-7.11%	-
Mar 25, 2026	47.25	47.25	47.25	47.80	47.80	7.05%	8
Mar 24, 2026	44.65	44.65	44.65	44.65	44.65	-0.22%	-
Mar 23, 2026	44.75	44.75	44.75	44.75	44.75	5.54%	-
Mar 20, 2026	42.40	42.40	42.40	42.40	42.40	0.12%	-
Mar 19, 2026	42.35	42.35	42.35	42.35	42.35	-2.53%	-
Mar 18, 2026	43.45	43.45	43.45	43.45	43.45	-2.36%	-
Mar 17, 2026	44.50	44.50	44.50	44.50	44.50	0.56%	-
Mar 16, 2026	44.25	44.25	44.25	44.25	44.25	1.84%	-