BIT:1NUH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.39	13.39	13.39	13.31	13.31	0.23%	4,076
Sep 3, 2026	13.44	13.44	13.44	13.28	13.28	0.23%	90
Sep 2, 2026	12.54	13.25	12.39	13.25	13.25	4.58%	1,187
Sep 1, 2026	12.38	12.38	12.38	12.67	12.67	2.26%	67
Aug 31, 2026	12.39	12.39	12.39	12.39	12.39	-0.52%	-
Aug 28, 2026	12.69	12.69	12.43	12.45	12.45	-1.89%	1,699
Aug 27, 2026	13.12	13.12	13.12	12.69	12.69	-2.80%	15
Aug 26, 2026	12.92	13.14	12.92	13.06	13.06	2.92%	3,310
Aug 25, 2026	12.83	12.83	12.65	12.69	12.69	-1.21%	67
Aug 24, 2026	12.49	12.83	12.49	12.84	12.84	1.78%	2,449
Aug 21, 2026	12.25	12.50	12.25	12.62	12.62	3.06%	6,098
Aug 20, 2026	12.59	12.59	12.25	12.24	12.24	-2.74%	4,938
Aug 19, 2026	12.43	12.49	12.43	12.59	12.59	0.12%	500
Aug 18, 2026	12.61	12.61	12.61	12.57	12.57	-2.33%	13
Aug 17, 2026	13.12	13.32	13.01	12.87	12.87	-3.38%	2,555
Aug 14, 2026	13.18	13.83	13.11	13.32	13.32	12.17%	11,868
Aug 13, 2026	11.82	11.82	11.72	11.88	11.88	1.37%	34
Aug 12, 2026	11.84	11.84	11.74	11.72	11.72	-0.26%	38
Aug 11, 2026	12.03	12.03	11.85	11.75	11.75	-3.13%	235
Aug 10, 2026	11.98	11.98	11.90	12.13	12.13	-0.16%	85
Aug 7, 2026	12.31	12.33	12.24	12.15	12.15	-1.74%	3,237
Aug 6, 2026	12.54	12.54	12.29	12.36	12.36	-1.08%	1,349
Aug 5, 2026	12.40	12.58	12.40	12.50	12.50	-1.03%	800
Aug 4, 2026	12.58	12.66	12.54	12.63	12.63	1.04%	3,260
Aug 3, 2026	12.44	12.44	12.44	12.50	12.50	-0.08%	25
Jul 31, 2026	12.61	12.61	12.61	12.51	12.51	1.09%	16
Jul 30, 2026	12.27	12.27	12.27	12.37	12.37	-1.24%	29
Jul 29, 2026	12.90	12.90	12.50	12.53	12.53	-3.28%	3,010
Jul 28, 2026	12.88	12.94	12.77	12.95	12.95	0.54%	473
Jul 27, 2026	12.46	12.46	12.46	12.88	12.88	2.51%	14
Jul 24, 2026	12.44	12.45	12.44	12.57	12.57	0.72%	514
Jul 23, 2026	12.54	12.74	12.54	12.48	12.48	1.22%	100
Jul 22, 2026	12.53	12.63	12.53	12.33	12.33	-0.48%	443
Jul 21, 2026	12.39	12.39	12.39	12.39	12.39	1.10%	-
Jul 20, 2026	12.02	12.02	12.02	12.25	12.25	2.94%	1,335
Jul 17, 2026	12.04	12.04	11.79	11.90	11.90	-2.30%	3,236
Jul 16, 2026	12.21	12.21	12.00	12.18	12.18	-1.10%	5,027
Jul 15, 2026	12.27	12.28	12.07	12.32	12.32	0.86%	2,315
Jul 14, 2026	12.21	12.21	12.21	12.21	12.21	1.29%	-
Jul 13, 2026	11.98	12.02	11.98	12.06	12.06	-0.58%	5,196
Jul 10, 2026	11.98	11.98	11.98	12.13	12.13	2.62%	3
Jul 9, 2026	12.01	12.01	12.01	11.82	11.82	0.34%	1,079
Jul 8, 2026	11.80	11.80	11.69	11.78	11.78	-2.40%	697
Jul 7, 2026	12.32	12.46	12.25	12.07	12.07	0.75%	1,338
Jul 6, 2026	12.00	12.03	11.86	11.98	11.98	-1.44%	1,811
Jul 3, 2026	12.15	12.15	12.15	12.15	12.15	1.89%	-
Jul 2, 2026	11.97	11.98	11.74	11.93	11.93	-2.09%	4,345
Jul 1, 2026	11.68	12.12	11.68	12.18	12.18	5.59%	3,748
Jun 30, 2026	11.56	11.56	11.43	11.54	11.54	0.79%	2,536
Jun 29, 2026	11.53	11.63	10.97	11.45	11.45	-0.65%	1,407