BIT:1NDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	16.43	16.54	16.43	16.57	16.57	-2.10%	240
May 26, 2026	16.60	16.63	16.60	16.93	16.93	-1.54%	632
May 25, 2026	16.52	16.68	16.52	17.19	17.19	7.20%	746
May 22, 2026	16.40	16.40	16.40	16.04	16.04	-1.32%	208
May 21, 2026	16.25	16.25	16.25	16.25	16.25	0.84%	-
May 20, 2026	16.12	16.12	16.12	16.12	16.12	1.90%	-
May 19, 2026	15.82	15.82	15.82	15.82	15.82	1.41%	-
May 18, 2026	15.49	15.60	15.49	15.60	15.60	0.71%	136
May 15, 2026	15.49	15.49	15.49	15.49	15.49	-6.74%	-
May 14, 2026	16.61	16.61	16.61	16.61	16.61	6.54%	-
May 13, 2026	15.59	15.59	15.59	15.59	15.59	-4.50%	-
May 12, 2026	16.32	16.32	16.32	16.32	16.32	2.06%	-
May 11, 2026	15.99	15.99	15.99	15.99	15.99	2.73%	-
May 8, 2026	15.57	15.57	15.57	15.57	15.57	-0.32%	-
May 7, 2026	15.62	15.62	15.62	15.62	15.62	-2.01%	-
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	0.21%	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