BIT:1INDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	46.38	46.38	46.38	46.38	46.38	-2.95%	-
May 26, 2026	47.79	47.79	47.79	47.79	47.79	2.27%	-
May 25, 2026	46.73	46.73	46.73	46.73	46.73	2.16%	-
May 22, 2026	45.74	45.74	45.74	45.74	45.74	0.55%	-
May 21, 2026	45.49	45.49	45.49	45.49	45.49	3.06%	-
May 20, 2026	44.14	44.14	44.14	44.14	44.14	-	-
May 19, 2026	44.14	44.14	44.14	44.14	44.14	-0.74%	-
May 18, 2026	44.47	44.47	44.47	44.47	44.47	-	-
May 15, 2026	44.47	44.47	44.47	44.47	44.47	-	-
May 14, 2026	44.47	44.47	44.47	44.47	44.47	-	-
May 13, 2026	44.47	44.47	44.47	44.47	44.47	-0.27%	-
May 12, 2026	44.59	44.59	44.59	44.59	44.59	-0.38%	-
May 11, 2026	44.76	44.76	44.76	44.76	44.76	-	-
May 8, 2026	44.76	44.76	44.76	44.76	44.76	-	-
May 7, 2026	44.76	44.76	44.76	44.76	44.76	0.74%	-
May 6, 2026	44.43	44.43	44.43	44.43	44.43	0.16%	-
May 5, 2026	44.36	44.36	44.36	44.36	44.36	-	-
May 4, 2026	44.36	44.36	44.36	44.36	44.36	-	-
Apr 30, 2026	44.36	44.36	44.36	44.36	44.36	-	-
Apr 29, 2026	44.36	44.36	44.36	44.36	44.36	-	-
Apr 28, 2026	44.38	44.38	44.38	44.36	44.36	-2.29%	20
Apr 27, 2026	45.40	45.40	45.40	45.40	45.40	-	-
Apr 24, 2026	45.40	45.40	45.40	45.40	45.40	-0.22%	-
Apr 23, 2026	45.50	45.50	45.50	45.50	45.50	-	-
Apr 22, 2026	45.50	45.50	45.50	45.50	45.50	-	-
Apr 21, 2026	45.50	45.50	45.50	45.50	45.50	0.46%	-
Apr 20, 2026	45.29	45.29	45.29	45.29	45.29	-	-
Apr 17, 2026	45.29	45.29	45.29	45.29	45.29	-	-
Apr 16, 2026	45.29	45.29	45.29	45.29	45.29	1.71%	-
Apr 15, 2026	44.53	44.53	44.53	44.53	44.53	11.33%	-
Apr 14, 2026	40.00	40.00	40.00	40.00	40.00	-5.03%	-
Apr 13, 2026	42.93	42.93	42.93	42.93	42.12	-	-
Apr 10, 2026	42.93	42.93	42.93	42.93	42.12	-	-
Apr 9, 2026	42.93	42.93	42.93	42.93	42.12	-	-
Apr 8, 2026	42.93	42.93	42.93	42.93	42.12	-	-
Apr 7, 2026	42.93	42.93	42.93	42.93	42.12	-	-
Apr 2, 2026	42.93	42.93	42.93	42.93	42.12	-	-
Apr 1, 2026	42.93	42.93	42.93	42.93	42.12	-	-
Mar 31, 2026	42.93	42.93	42.93	42.93	42.12	-	-
Mar 30, 2026	42.93	42.93	42.93	42.93	42.12	-	-
Mar 27, 2026	42.93	42.93	42.93	42.93	42.12	-	-
Mar 26, 2026	42.93	42.93	42.93	42.93	42.12	-0.99%	-
Mar 25, 2026	43.36	43.36	43.36	43.36	42.54	-	-
Mar 24, 2026	43.36	43.36	43.36	43.36	42.54	-0.07%	-
Mar 23, 2026	43.39	43.39	43.39	43.39	42.57	-0.02%	-
Mar 20, 2026	43.40	43.40	43.40	43.40	42.58	-2.93%	-
Mar 19, 2026	44.71	44.71	44.71	44.71	43.87	-1.15%	-
Mar 18, 2026	45.23	45.23	45.23	45.23	44.38	-	-
Mar 17, 2026	45.23	45.23	45.23	45.23	44.38	-1.48%	-
Mar 16, 2026	45.91	45.91	45.91	45.91	45.04	-	-