BIT:1HUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-