BIT:1INDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	22.74	22.74	22.74	22.74	22.74	10.28%	-
Apr 16, 2026	20.62	20.62	20.62	20.62	20.62	0.59%	-
Apr 15, 2026	20.50	20.50	20.50	20.50	20.50	0.99%	-
Apr 14, 2026	20.30	20.30	20.30	20.30	20.30	1.50%	-
Apr 13, 2026	20.00	20.00	20.00	20.00	20.00	0.65%	-
Apr 10, 2026	19.87	19.87	19.87	19.87	19.87	1.79%	-
Apr 9, 2026	19.52	19.52	19.52	19.52	19.52	-0.76%	-
Apr 8, 2026	19.67	19.67	19.67	19.67	19.67	1.50%	-
Apr 7, 2026	19.38	19.38	19.38	19.38	19.38	-1.62%	-
Apr 2, 2026	19.70	19.70	19.70	19.70	19.70	0.82%	-
Apr 1, 2026	19.54	19.54	19.54	19.54	19.26	3.66%	-
Mar 31, 2026	18.85	18.85	18.85	18.85	18.58	1.51%	-
Mar 30, 2026	18.57	18.57	18.57	18.57	18.30	0.60%	-
Mar 27, 2026	18.46	18.46	18.46	18.46	18.19	-1.02%	-
Mar 26, 2026	18.65	18.65	18.65	18.65	18.38	0.92%	-
Mar 25, 2026	18.48	18.48	18.48	18.48	18.21	0.49%	-
Mar 24, 2026	18.39	18.39	18.39	18.39	18.12	-0.81%	-
Mar 23, 2026	18.54	18.54	18.54	18.54	18.27	-0.80%	-
Mar 20, 2026	18.69	18.69	18.69	18.69	18.42	-1.99%	-
Mar 19, 2026	19.07	19.07	19.07	19.07	18.79	-1.75%	-
Mar 18, 2026	19.41	19.41	19.41	19.41	19.13	1.78%	-
Mar 17, 2026	19.07	19.07	19.07	19.07	18.79	0.10%	-
Mar 16, 2026	19.05	19.05	19.05	19.05	18.77	-1.09%	-
Mar 13, 2026	19.26	19.26	19.26	19.26	18.98	-2.13%	-
Mar 12, 2026	19.68	19.68	19.68	19.68	19.39	-1.45%	-
Mar 11, 2026	19.97	19.97	19.97	19.97	19.68	-1.14%	-
Mar 10, 2026	20.20	20.20	20.20	20.20	19.91	-0.79%	-
Mar 9, 2026	20.36	20.36	20.36	20.36	20.06	-3.14%	-
Mar 6, 2026	21.02	21.02	21.02	21.02	20.71	-0.94%	-
Mar 5, 2026	21.22	21.22	21.22	21.22	20.91	-0.38%	-
Mar 4, 2026	21.30	21.30	21.30	21.30	20.99	1.14%	-
Mar 3, 2026	21.06	21.06	21.06	21.06	20.75	-3.31%	-
Mar 2, 2026	21.78	21.78	21.78	21.78	21.46	-3.03%	-
Feb 27, 2026	22.46	22.46	22.46	22.46	22.13	0.36%	-
Feb 26, 2026	22.38	22.38	22.38	22.38	22.05	1.18%	-
Feb 25, 2026	22.12	22.12	22.12	22.12	21.80	1.75%	-
Feb 24, 2026	21.74	21.74	21.74	21.74	21.42	-0.28%	-
Feb 23, 2026	21.80	21.80	21.80	21.80	21.48	-	-
Feb 20, 2026	21.80	21.80	21.80	21.80	21.48	-0.09%	-
Feb 19, 2026	21.82	21.82	21.82	21.82	21.50	1.58%	-
Feb 18, 2026	21.48	21.48	21.48	21.48	21.17	0.37%	-
Feb 17, 2026	21.40	21.40	21.40	21.40	21.09	-0.65%	-
Feb 16, 2026	21.54	21.54	21.54	21.54	21.23	-1.55%	-
Feb 13, 2026	21.88	21.88	21.88	21.88	21.56	-0.91%	-
Feb 12, 2026	22.08	22.08	22.08	22.08	21.76	-0.09%	-
Feb 11, 2026	22.00	22.00	22.00	22.10	21.78	1.94%	1
Feb 10, 2026	21.68	21.68	21.68	21.68	21.36	0.93%	-
Feb 9, 2026	21.48	21.48	21.48	21.48	21.17	-	-
Feb 6, 2026	21.48	21.48	21.48	21.48	21.17	0.94%	-
Feb 5, 2026	21.28	21.28	21.28	21.28	20.97	-1.94%	-