BIT:1NDAQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	84.60	84.60	83.50	83.90	83.90	1.33%	275
Aug 13, 2026	82.70	83.60	82.70	82.80	82.80	0.49%	12
Aug 12, 2026	82.40	82.60	82.40	82.40	82.40	-0.36%	43
Aug 11, 2026	83.00	83.20	82.80	82.70	82.70	-0.72%	244
Aug 10, 2026	82.10	82.10	82.10	83.30	83.30	0.97%	9
Aug 7, 2026	82.50	82.50	82.50	82.50	82.50	1.85%	-
Aug 6, 2026	82.90	82.90	81.60	81.00	81.00	-1.10%	60
Aug 5, 2026	81.30	81.50	81.30	81.90	81.90	0.37%	47
Aug 4, 2026	82.20	82.20	81.30	81.60	81.60	-	178
Aug 3, 2026	82.90	82.90	81.80	81.60	81.60	-0.12%	209
Jul 31, 2026	81.70	83.30	81.70	81.70	81.70	0.25%	203
Jul 30, 2026	82.60	83.60	82.60	81.50	81.50	-3.44%	87
Jul 29, 2026	83.70	84.50	83.20	84.40	84.40	-	159
Jul 28, 2026	83.10	84.40	83.10	84.40	84.40	2.68%	251
Jul 27, 2026	82.20	82.20	82.20	82.20	82.20	1.23%	-
Jul 24, 2026	81.20	81.20	81.20	81.20	81.20	0.12%	56
Jul 23, 2026	80.10	81.70	80.10	81.10	81.10	1.63%	320
Jul 22, 2026	79.80	79.80	79.80	79.80	79.80	0.25%	-
Jul 21, 2026	79.50	80.00	76.90	79.60	79.60	-1.73%	1,287
Jul 20, 2026	80.50	80.70	80.50	81.00	81.00	0.75%	24
Jul 17, 2026	80.90	81.90	80.80	80.40	80.40	-1.35%	1,036
Jul 16, 2026	79.70	79.70	79.70	81.50	81.50	2.90%	126
Jul 15, 2026	78.10	78.10	77.00	79.20	79.20	2.72%	53
Jul 14, 2026	78.20	78.20	76.60	77.10	77.10	-0.90%	355
Jul 13, 2026	76.60	76.60	76.60	77.80	77.80	1.30%	2
Jul 10, 2026	76.50	77.10	76.10	76.80	76.80	0.39%	348
Jul 9, 2026	73.90	74.20	72.90	76.50	76.50	2.96%	744
Jul 8, 2026	74.80	74.80	74.80	74.30	74.30	-1.20%	2
Jul 7, 2026	74.00	74.00	73.80	75.20	75.20	0.94%	41
Jul 6, 2026	74.10	74.30	73.70	74.50	74.50	1.09%	79
Jul 3, 2026	73.70	73.70	73.70	73.70	73.70	-0.14%	103
Jul 2, 2026	72.40	73.10	72.30	73.80	73.80	2.79%	58
Jul 1, 2026	69.00	72.00	69.00	71.80	71.80	4.36%	167
Jun 30, 2026	68.20	68.90	68.20	68.80	68.80	0.73%	73
Jun 29, 2026	69.60	69.60	68.90	68.30	68.30	-1.01%	207
Jun 26, 2026	68.70	68.70	68.10	69.00	69.00	-2.13%	266
Jun 25, 2026	71.50	71.60	70.50	70.50	70.50	-3.29%	40
Jun 24, 2026	73.30	73.30	72.60	72.90	72.90	-	82
Jun 23, 2026	71.70	73.70	71.20	72.90	72.90	1.67%	927
Jun 22, 2026	72.10	72.50	71.60	71.70	71.70	-1.38%	108
Jun 19, 2026	72.80	72.80	72.30	72.70	72.70	1.11%	55
Jun 18, 2026	73.30	73.30	72.50	71.90	71.90	-4.01%	158
Jun 17, 2026	76.90	77.20	76.90	74.90	74.90	-2.60%	5
Jun 16, 2026	78.20	78.90	77.70	76.90	76.90	-1.91%	547
Jun 15, 2026	77.10	78.80	76.60	78.40	78.40	2.89%	618
Jun 12, 2026	75.10	76.40	74.90	76.20	76.20	1.74%	412
Jun 11, 2026	75.30	76.60	75.30	74.90	74.90	-0.31%	152
Jun 10, 2026	78.50	78.50	75.40	75.40	75.13	-0.13%	416
Jun 9, 2026	76.10	76.10	74.80	75.50	75.23	0.13%	28
Jun 8, 2026	76.20	76.20	75.60	75.40	75.13	-0.26%	188