BIT:1NDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	16.04	16.13	16.04	15.94	15.94	1.79%	700
May 5, 2026	15.71	15.71	15.71	15.66	15.66	-1.14%	22
May 4, 2026	15.52	15.86	15.52	15.84	15.84	-2.73%	2,789
Apr 30, 2026	15.92	15.92	15.92	16.28	16.28	2.36%	19
Apr 29, 2026	15.91	15.91	15.91	15.91	15.91	0.79%	-
Apr 28, 2026	15.78	15.78	15.78	15.78	15.78	0.54%	-
Apr 27, 2026	15.70	15.70	15.70	15.70	15.70	-0.06%	-
Apr 24, 2026	15.71	15.71	15.71	15.71	15.71	-	-
Apr 23, 2026	15.71	15.71	15.71	15.71	15.71	-0.70%	-
Apr 22, 2026	15.91	15.91	15.91	15.82	15.82	0.48%	460
Apr 21, 2026	15.99	15.99	15.99	15.74	15.74	-1.10%	50
Apr 20, 2026	15.92	15.92	15.92	15.92	15.92	-0.19%	-
Apr 17, 2026	15.73	15.73	15.62	15.95	15.95	-1.18%	3,580
Apr 16, 2026	16.45	16.45	16.45	16.14	16.14	2.87%	150
Apr 15, 2026	16.06	16.20	16.06	15.69	15.69	-0.44%	215
Apr 14, 2026	15.76	15.76	15.76	15.76	15.76	-1.62%	-
Apr 13, 2026	16.02	16.02	16.02	16.02	16.02	1.65%	-
Apr 10, 2026	15.76	15.76	15.76	15.76	15.76	1.74%	-
Apr 9, 2026	15.49	15.49	15.49	15.49	15.49	-1.34%	-
Apr 8, 2026	15.70	15.70	15.70	15.70	15.70	5.65%	-
Apr 7, 2026	15.15	15.27	15.04	14.86	14.86	-1.49%	860
Apr 2, 2026	15.08	15.08	15.08	15.08	15.08	-0.17%	-
Apr 1, 2026	15.15	15.15	15.15	15.11	15.11	7.59%	120
Mar 31, 2026	14.80	14.80	14.80	14.04	14.04	-2.36%	263
Mar 30, 2026	14.48	14.57	14.48	14.38	14.38	9.31%	850
Mar 27, 2026	13.16	13.16	13.16	13.16	13.16	-14.55%	-
Mar 26, 2026	15.40	15.40	15.40	15.40	15.40	5.34%	-
Mar 25, 2026	14.55	14.55	14.44	14.62	14.62	-5.98%	340
Mar 24, 2026	15.19	15.19	15.19	15.55	14.59	0.65%	32
Mar 23, 2026	14.87	14.87	14.84	15.45	14.49	0.62%	212
Mar 20, 2026	15.35	15.35	15.35	15.35	14.40	-2.48%	-
Mar 19, 2026	15.74	15.74	15.74	15.74	14.77	-7.38%	-
Mar 18, 2026	15.99	15.99	15.99	17.00	15.95	6.59%	600
Mar 17, 2026	15.95	15.95	15.95	15.95	14.96	0.89%	-
Mar 16, 2026	15.90	15.90	15.90	15.81	14.83	0.89%	383
Mar 13, 2026	15.65	15.80	15.65	15.67	14.70	-1.76%	652
Mar 12, 2026	15.95	15.95	15.95	15.95	14.96	0.25%	-
Mar 11, 2026	15.91	15.91	15.91	15.91	14.92	-0.87%	-
Mar 10, 2026	15.93	15.93	15.93	16.05	15.05	2.52%	7,000
Mar 9, 2026	15.65	15.65	15.65	15.65	14.68	0.51%	-
Mar 6, 2026	15.77	15.77	15.77	15.57	14.61	-1.27%	93
Mar 5, 2026	15.96	16.17	15.96	15.77	14.80	-1.99%	794
Mar 4, 2026	15.46	16.06	15.46	16.09	15.10	3.17%	5,394
Mar 3, 2026	15.48	15.48	15.36	15.60	14.63	-4.41%	2,030
Mar 2, 2026	16.02	16.14	16.02	16.32	15.31	-0.76%	388
Feb 27, 2026	16.44	16.44	16.44	16.44	15.42	-1.56%	-
Feb 26, 2026	16.81	16.81	16.81	16.70	15.67	-0.09%	13
Feb 25, 2026	16.72	16.72	16.72	16.72	15.68	0.66%	-
Feb 24, 2026	16.53	16.53	16.53	16.61	15.58	-0.90%	800
Feb 23, 2026	16.76	16.76	16.76	16.76	15.72	0.27%	-