BIT:1INDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	22.12	22.12	22.12	22.12	22.12	-1.25%	-
Aug 13, 2026	22.40	22.40	22.40	22.40	22.40	2.66%	-
Aug 12, 2026	21.82	21.82	21.82	21.82	21.82	-3.54%	-
Aug 11, 2026	22.62	22.62	22.62	22.62	22.62	2.45%	-
Aug 10, 2026	22.08	22.08	22.08	22.08	22.08	-3.33%	-
Aug 7, 2026	22.84	22.84	22.84	22.84	22.84	-0.78%	-
Aug 6, 2026	23.02	23.02	23.02	23.02	23.02	-2.46%	-
Aug 5, 2026	23.60	23.60	23.60	23.60	23.60	2.25%	-
Aug 4, 2026	23.08	23.08	23.08	23.08	23.08	2.30%	-
Aug 3, 2026	22.56	22.56	22.56	22.56	22.56	2.55%	-
Jul 31, 2026	22.00	22.00	22.00	22.00	22.00	-3.51%	-
Jul 30, 2026	22.80	22.80	22.80	22.80	22.80	4.88%	-
Jul 29, 2026	21.74	21.74	21.74	21.74	21.74	-3.46%	-
Jul 28, 2026	22.52	22.52	22.52	22.52	22.52	-0.88%	-
Jul 27, 2026	22.72	22.72	22.72	22.72	22.72	2.34%	-
Jul 24, 2026	22.20	22.20	22.20	22.20	22.20	-1.16%	-
Jul 23, 2026	22.46	22.46	22.46	22.46	22.46	1.08%	-
Jul 22, 2026	22.22	22.22	22.22	22.22	22.22	-1.07%	-
Jul 21, 2026	22.46	22.46	22.46	22.46	22.46	-2.01%	-
Jul 20, 2026	22.92	22.92	22.92	22.92	22.92	-1.38%	-
Jul 17, 2026	22.78	22.78	22.78	23.24	23.24	2.74%	40
Jul 16, 2026	20.64	20.64	20.64	22.62	22.62	15.00%	1,000
Jul 15, 2026	19.67	19.67	19.67	19.67	19.67	4.13%	-
Jul 14, 2026	18.89	18.89	18.89	18.89	18.89	0.37%	-
Jul 13, 2026	18.82	18.82	18.82	18.82	18.82	-0.63%	-
Jul 10, 2026	18.94	18.94	18.94	18.94	18.94	0.42%	-
Jul 9, 2026	18.86	18.86	18.86	18.86	18.86	4.37%	-
Jul 8, 2026	18.07	18.07	18.07	18.07	18.07	-3.52%	-
Jul 7, 2026	18.73	18.73	18.73	18.73	18.73	1.52%	-
Jul 6, 2026	18.45	18.45	18.45	18.45	18.45	-2.23%	-
Jul 3, 2026	18.87	18.87	18.87	18.87	18.87	3.91%	-
Jul 2, 2026	18.16	18.16	18.16	18.16	18.16	1.51%	-
Jul 1, 2026	17.89	17.89	17.89	17.89	17.89	1.36%	-
Jun 30, 2026	17.65	17.65	17.65	17.65	17.65	1.73%	-
Jun 29, 2026	17.35	17.35	17.35	17.35	17.35	1.88%	-
Jun 26, 2026	17.03	17.03	17.03	17.03	17.03	0.59%	-
Jun 25, 2026	16.93	16.93	16.93	16.93	16.93	-2.53%	-
Jun 24, 2026	17.37	17.37	17.37	17.37	17.37	1.94%	-
Jun 23, 2026	17.04	17.04	17.04	17.04	17.04	-3.35%	-
Jun 22, 2026	17.63	17.63	17.63	17.63	17.63	-6.22%	-
Jun 19, 2026	18.80	18.80	18.80	18.80	18.80	5.86%	-
Jun 18, 2026	17.76	17.76	17.76	17.76	17.76	-1.33%	-
Jun 17, 2026	18.00	18.00	18.00	18.00	18.00	-0.72%	-
Jun 16, 2026	18.13	18.13	18.13	18.13	18.13	-0.60%	-
Jun 15, 2026	18.24	18.24	18.24	18.24	18.24	1.90%	-
Jun 12, 2026	17.90	17.90	17.90	17.90	17.90	1.36%	-
Jun 11, 2026	17.66	17.66	17.66	17.66	17.66	-2.00%	-
Jun 10, 2026	18.02	18.02	18.02	18.02	18.02	-1.53%	-
Jun 9, 2026	18.30	18.30	18.30	18.30	18.30	-1.08%	-
Jun 8, 2026	18.50	18.50	18.50	18.50	18.50	2.72%	-