BIT:1NUH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.32	12.32	11.90	11.98	11.98	-1.71%	3,080
Mar 26, 2026	12.19	12.31	12.17	12.18	12.18	-1.46%	2,191
Mar 25, 2026	12.35	12.35	12.35	12.36	12.36	-0.53%	1,072
Mar 24, 2026	12.37	12.37	12.37	12.43	12.43	-1.26%	150
Mar 23, 2026	11.83	12.49	11.83	12.59	12.59	4.12%	4,519
Mar 20, 2026	12.14	12.15	12.14	12.09	12.09	-1.03%	820
Mar 19, 2026	12.05	12.05	12.05	12.22	12.22	-0.81%	918
Mar 18, 2026	12.30	12.30	12.30	12.32	12.32	-0.95%	1,057
Mar 17, 2026	12.51	12.52	12.41	12.43	12.43	0.66%	1,757
Mar 16, 2026	12.23	12.43	12.23	12.35	12.35	0.98%	8,347
Mar 13, 2026	12.29	12.32	12.22	12.23	12.23	0.41%	1,356
Mar 12, 2026	12.36	12.36	12.36	12.18	12.18	-2.64%	100
Mar 11, 2026	12.79	12.79	12.76	12.51	12.51	-2.19%	1,633
Mar 10, 2026	12.66	12.92	12.50	12.79	12.79	1.43%	1,431
Mar 9, 2026	12.34	12.46	12.34	12.61	12.61	-0.10%	953
Mar 6, 2026	12.58	12.58	12.35	12.62	12.62	-0.79%	5,499
Mar 5, 2026	12.94	13.02	12.81	12.72	12.72	-2.30%	804
Mar 4, 2026	12.89	13.09	12.77	13.02	13.02	2.76%	5,737
Mar 3, 2026	12.89	12.97	12.49	12.67	12.67	-1.19%	988
Mar 2, 2026	12.45	12.96	12.30	12.83	12.83	0.19%	4,258
Feb 27, 2026	12.85	12.85	12.40	12.80	12.80	-2.23%	9,450
Feb 26, 2026	13.41	13.46	12.90	13.09	13.09	-7.12%	7,255
Feb 25, 2026	14.15	14.15	14.10	14.10	14.10	0.69%	1,694
Feb 24, 2026	13.80	13.80	13.55	14.00	14.00	1.20%	4,228
Feb 23, 2026	14.91	14.91	13.85	13.84	13.84	-6.42%	2,808
Feb 20, 2026	14.74	14.81	14.55	14.79	14.79	0.65%	2,987
Feb 19, 2026	14.75	14.75	14.45	14.69	14.69	0.37%	4,296
Feb 18, 2026	14.35	14.70	14.32	14.64	14.64	3.11%	2,533
Feb 17, 2026	14.16	14.33	14.01	14.19	14.19	0.81%	1,454
Feb 16, 2026	15.36	15.36	15.36	14.08	14.08	0.80%	17
Feb 13, 2026	14.35	14.47	13.96	13.97	13.97	-1.43%	5,017
Feb 12, 2026	14.64	14.73	14.19	14.17	14.17	-5.18%	4,118
Feb 11, 2026	15.08	15.15	14.70	14.94	14.94	1.14%	5,078
Feb 10, 2026	14.54	14.89	14.30	14.78	14.78	-0.66%	12,962
Feb 9, 2026	14.59	14.74	14.47	14.87	14.87	3.08%	5,683
Feb 6, 2026	14.15	14.48	14.15	14.43	14.43	0.80%	2,358
Feb 5, 2026	14.64	14.64	14.07	14.32	14.32	-2.68%	3,386
Feb 4, 2026	15.35	15.35	14.50	14.71	14.71	-4.54%	13,700
Feb 3, 2026	15.61	15.79	15.54	15.41	15.41	-0.76%	6,252
Feb 2, 2026	14.51	15.44	14.51	15.53	15.53	1.44%	4,130
Jan 30, 2026	15.63	15.63	15.53	15.31	15.31	-0.89%	40
Jan 29, 2026	15.79	15.89	15.37	15.45	15.45	-1.08%	9,465
Jan 28, 2026	15.65	15.65	15.48	15.61	15.61	1.56%	3,564
Jan 27, 2026	15.42	15.45	15.15	15.37	15.37	0.20%	7,807
Jan 26, 2026	15.23	15.25	15.11	15.34	15.34	0.50%	3,580
Jan 23, 2026	15.12	15.36	15.10	15.27	15.27	1.22%	2,181
Jan 22, 2026	14.86	15.19	14.81	15.08	15.08	2.11%	15,905
Jan 21, 2026	14.58	14.86	14.58	14.77	14.77	0.49%	3,307
Jan 20, 2026	13.80	14.64	13.80	14.70	14.70	2.34%	9,455
Jan 19, 2026	14.36	14.36	14.36	14.36	14.36	0.81%	-