BIT:1HUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	77.23	77.23	77.23	77.23	77.23	7.49%	-
Sep 3, 2026	71.85	71.85	71.85	71.85	71.85	8.14%	-
Sep 2, 2026	66.44	66.44	66.44	66.44	66.44	-2.98%	-
Sep 1, 2026	68.48	68.48	68.48	68.48	68.48	2.62%	-
Aug 31, 2026	67.00	67.00	67.00	66.73	66.73	-7.20%	15
Aug 28, 2026	71.91	71.91	71.91	71.91	71.91	-4.57%	-
Aug 27, 2026	75.22	75.22	75.22	75.35	75.35	3.04%	7
Aug 26, 2026	73.11	73.11	73.11	73.13	73.13	4.31%	14
Aug 25, 2026	70.11	70.11	70.11	70.11	70.11	3.13%	-
Aug 24, 2026	67.09	67.09	67.09	67.98	67.98	-0.16%	14
Aug 21, 2026	79.75	83.70	70.25	68.09	68.09	-9.15%	18
Aug 20, 2026	74.95	74.95	74.95	74.95	74.95	8.61%	-
Aug 19, 2026	69.01	69.01	69.01	69.01	69.01	-2.35%	-
Aug 18, 2026	70.67	70.67	70.67	70.67	70.67	-4.54%	-
Aug 17, 2026	74.03	74.03	74.03	74.03	74.03	2.69%	-
Aug 14, 2026	72.09	72.09	72.09	72.09	72.09	-4.84%	-
Aug 13, 2026	81.68	81.68	81.68	75.76	75.76	-4.21%	4
Aug 12, 2026	79.09	79.09	79.09	79.09	79.09	-1.53%	-
Aug 11, 2026	80.32	80.32	80.32	80.32	80.32	5.71%	-
Aug 10, 2026	75.98	75.98	75.98	75.98	75.98	0.44%	-
Aug 7, 2026	80.00	80.00	80.00	75.65	75.65	-8.44%	10
Aug 6, 2026	82.62	82.62	82.62	82.62	82.62	-2.83%	-
Aug 5, 2026	85.03	85.03	85.03	85.03	85.03	-8.19%	-
Aug 4, 2026	100.38	100.38	91.09	92.62	92.62	-4.73%	71
Aug 3, 2026	99.25	99.25	89.04	97.22	97.22	4.17%	180
Jul 31, 2026	93.37	100.92	93.37	93.33	93.33	1.66%	21
Jul 30, 2026	91.81	91.81	91.81	91.81	91.81	15.34%	-
Jul 29, 2026	82.80	82.80	78.12	79.60	79.60	-9.09%	40
Jul 28, 2026	87.56	87.56	87.56	87.56	87.56	-4.05%	-
Jul 27, 2026	91.26	91.26	91.26	91.26	91.26	-8.59%	-
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