BIT:1HUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Mar 13, 2026	43.45	43.45	43.45	43.45	43.45	3.45%	-
Mar 12, 2026	42.00	42.00	42.00	42.00	42.00	-1.87%	-
Mar 11, 2026	44.55	44.55	44.05	42.80	42.80	0.94%	110
Mar 10, 2026	42.40	42.40	42.40	42.40	42.40	4.18%	-
Mar 9, 2026	40.70	40.70	40.70	40.70	40.70	-4.24%	-
Mar 6, 2026	42.00	44.05	42.00	42.50	42.50	-4.71%	441
Mar 5, 2026	44.50	44.50	44.50	44.60	44.60	-2.51%	3
Mar 4, 2026	45.75	45.75	45.75	45.75	45.75	7.02%	-
Mar 3, 2026	43.30	43.30	43.30	42.75	42.75	-8.75%	52
Mar 2, 2026	46.85	46.85	46.85	46.85	46.85	3.88%	-
Feb 27, 2026	45.10	45.10	45.10	45.10	45.10	-6.24%	-
Feb 26, 2026	48.10	48.10	48.10	48.10	48.10	-5.87%	-
Feb 25, 2026	51.10	51.10	51.10	51.10	51.10	4.39%	-
Feb 24, 2026	48.95	48.95	48.95	48.95	48.95	6.30%	-