BIT:1INDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	18.01	18.01	18.01	18.01	18.01	1.81%	-
Jun 4, 2026	17.69	17.69	17.69	17.69	17.69	1.61%	-
Jun 3, 2026	17.41	17.41	17.41	17.41	17.41	-1.02%	-
Jun 2, 2026	17.59	17.59	17.59	17.59	17.59	-10.53%	-
Jun 1, 2026	19.66	19.66	19.66	19.66	19.66	-1.99%	-
May 29, 2026	20.06	20.06	20.06	20.06	20.06	2.87%	-
May 28, 2026	19.50	19.50	19.50	19.50	19.50	0.52%	-
May 27, 2026	19.40	19.40	19.40	19.40	19.40	-0.92%	-
May 26, 2026	19.58	19.58	19.58	19.58	19.58	4.26%	-
May 25, 2026	19.95	19.95	19.02	18.78	18.78	-1.16%	1,478
May 22, 2026	19.45	19.45	19.45	19.00	19.00	1.82%	25
May 21, 2026	18.66	18.66	18.66	18.66	18.66	2.25%	-
May 20, 2026	18.25	18.25	18.25	18.25	18.25	-0.33%	-
May 19, 2026	18.31	18.31	18.31	18.31	18.31	-0.60%	-
May 18, 2026	18.42	18.42	18.42	18.42	18.42	-0.49%	-
May 15, 2026	18.51	18.51	18.51	18.51	18.51	-6.18%	-
May 14, 2026	19.73	19.73	19.73	19.73	19.73	6.36%	-
May 13, 2026	18.55	18.55	18.55	18.55	18.55	3.11%	-
May 12, 2026	17.99	17.99	17.99	17.99	17.99	2.51%	-
May 11, 2026	17.55	17.55	17.55	17.55	17.55	-0.96%	-