BIT:1NDAQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	73.09	73.09	73.09	72.55	72.55	-	100
Mar 25, 2026	72.55	72.55	72.55	72.55	72.55	-0.96%	-
Mar 24, 2026	74.97	74.97	74.14	73.25	73.25	-1.68%	14
Mar 23, 2026	74.50	74.50	74.50	74.50	74.50	-0.33%	-
Mar 20, 2026	74.14	74.14	74.14	74.75	74.75	1.04%	1
Mar 19, 2026	73.98	73.98	73.98	73.98	73.98	-0.54%	-
Mar 18, 2026	75.50	75.50	74.26	74.38	74.38	-0.97%	209
Mar 17, 2026	74.72	75.30	74.72	75.11	75.11	0.66%	360
Mar 16, 2026	74.62	74.62	74.62	74.62	74.62	0.05%	-
Mar 13, 2026	74.58	74.58	74.58	74.58	74.58	2.33%	-
Mar 12, 2026	73.99	73.99	73.99	72.88	72.88	-0.69%	2
Mar 11, 2026	83.20	83.20	73.39	73.39	73.39	-2.99%	7,229
Mar 10, 2026	76.13	76.13	75.53	75.65	75.65	0.30%	115
Mar 9, 2026	75.23	75.39	75.18	75.42	75.42	-2.88%	247
Mar 6, 2026	76.38	76.38	76.06	77.66	77.66	1.72%	187
Mar 5, 2026	76.35	76.35	76.35	76.35	76.35	-0.12%	-
Mar 4, 2026	76.44	76.44	76.44	76.44	76.44	1.59%	-
Mar 3, 2026	74.89	74.89	74.60	75.24	75.24	0.88%	403
Mar 2, 2026	73.16	74.94	73.16	74.58	74.58	0.84%	195
Feb 27, 2026	74.94	74.94	74.94	73.96	73.96	-0.04%	15
Feb 26, 2026	71.34	73.99	71.34	73.99	73.99	4.30%	535
Feb 25, 2026	68.84	70.57	68.84	70.94	70.94	3.25%	339
Feb 24, 2026	68.71	68.71	68.71	68.71	68.71	1.25%	69
Feb 23, 2026	69.12	69.12	69.12	67.86	67.86	-1.78%	2
Feb 20, 2026	69.09	69.09	69.09	69.09	69.09	-0.56%	-
Feb 19, 2026	69.92	70.13	69.39	69.48	69.48	0.45%	379
Feb 18, 2026	68.20	68.75	68.20	69.17	69.17	1.92%	280
Feb 17, 2026	67.87	67.87	67.87	67.87	67.87	0.06%	-
Feb 16, 2026	73.55	73.55	67.52	67.83	67.83	1.44%	11
Feb 13, 2026	66.40	67.09	66.40	66.87	66.87	2.19%	79
Feb 12, 2026	67.73	67.73	67.73	65.44	65.44	-3.20%	99
Feb 11, 2026	69.64	69.64	67.85	67.60	67.60	-4.24%	305
Feb 10, 2026	71.43	71.43	67.25	70.59	70.59	-2.00%	2,276
Feb 9, 2026	72.30	72.46	72.30	72.03	72.03	-0.11%	71
Feb 6, 2026	72.95	73.59	72.29	72.11	72.11	-2.34%	298
Feb 5, 2026	75.45	75.57	73.72	73.84	73.84	0.86%	91
Feb 4, 2026	74.96	74.96	72.16	73.21	73.21	-2.46%	625
Feb 3, 2026	83.39	83.39	77.45	75.06	75.06	-8.63%	1,522
Feb 2, 2026	80.19	82.46	80.19	82.15	82.15	1.00%	1,076
Jan 30, 2026	81.86	82.97	81.86	81.34	81.34	-2.78%	500
Jan 29, 2026	82.07	84.41	82.07	83.67	83.67	1.14%	590
Jan 28, 2026	82.73	82.73	82.73	82.73	82.73	0.99%	-
Jan 27, 2026	81.92	81.92	81.92	81.92	81.92	-1.61%	-
Jan 26, 2026	82.70	82.70	82.70	83.26	83.26	-0.30%	16
Jan 23, 2026	84.49	84.49	84.49	83.51	83.51	-0.88%	8
Jan 22, 2026	84.68	84.68	84.58	84.25	84.25	0.39%	69
Jan 21, 2026	83.74	84.08	83.74	83.92	83.92	-0.91%	59
Jan 20, 2026	85.23	85.38	84.29	84.69	84.69	-9.91%	395
Jan 19, 2026	85.26	85.26	85.26	94.01	94.01	7.70%	15
Jan 16, 2026	86.42	86.42	86.42	87.29	87.29	0.45%	82