BIT:1INDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 8, 2026	17.72	17.72	17.72	17.72	17.72	-1.56%	-
May 7, 2026	18.00	18.00	18.00	18.00	18.00	-0.94%	-
May 6, 2026	18.17	18.17	18.17	18.17	18.17	0.28%	-
May 5, 2026	18.12	18.12	18.12	18.12	18.12	-2.42%	-
May 4, 2026	18.57	18.57	18.57	18.57	18.57	-6.07%	-
Apr 30, 2026	19.77	19.77	19.77	19.77	19.77	6.46%	-
Apr 29, 2026	18.57	18.57	18.57	18.57	18.57	-2.77%	-
Apr 28, 2026	19.10	19.10	19.10	19.10	19.10	-1.75%	-
Apr 27, 2026	19.44	19.44	19.44	19.44	19.44	-5.72%	-
Apr 24, 2026	20.62	20.62	20.62	20.62	20.62	-9.72%	-
Apr 23, 2026	22.84	22.84	22.84	22.84	22.84	0.09%	-
Apr 22, 2026	22.82	22.82	22.82	22.82	22.82	-0.95%	-
Apr 21, 2026	23.04	23.04	23.04	23.04	23.04	-0.26%	-
Apr 20, 2026	23.10	23.10	23.10	23.10	23.10	1.58%	-
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	2.31%	-
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%	-