BIT:1NUH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	12.39	12.46	12.17	12.33	12.33	0.16%	1,831
May 5, 2026	12.27	12.27	12.14	12.31	12.31	1.28%	3,846
May 4, 2026	12.41	12.41	12.24	12.15	12.15	-0.04%	3,028
Apr 30, 2026	12.08	12.20	12.04	12.16	12.16	-0.37%	6,037
Apr 29, 2026	12.46	12.46	12.29	12.20	12.20	-1.17%	538
Apr 28, 2026	12.40	12.40	12.40	12.35	12.35	-1.63%	16
Apr 27, 2026	12.36	12.60	12.36	12.55	12.55	1.91%	1,902
Apr 24, 2026	12.45	12.45	12.27	12.32	12.32	-1.72%	445
Apr 23, 2026	12.58	12.58	12.47	12.53	12.53	-0.71%	358
Apr 22, 2026	12.93	12.95	12.86	12.62	12.62	-1.87%	511
Apr 21, 2026	12.85	12.97	12.75	12.86	12.86	0.39%	1,653
Apr 20, 2026	12.82	12.82	12.82	12.81	12.81	-2.29%	17
Apr 17, 2026	13.15	13.38	13.10	13.11	13.11	0.34%	709
Apr 16, 2026	13.03	13.03	13.03	13.07	13.07	-0.57%	22
Apr 15, 2026	13.07	13.11	13.04	13.14	13.14	1.43%	540
Apr 14, 2026	12.78	12.98	12.70	12.96	12.96	2.17%	832
Apr 13, 2026	12.68	12.68	12.68	12.68	12.68	-0.16%	-
Apr 10, 2026	12.77	12.77	12.77	12.70	12.70	2.17%	2
Apr 9, 2026	12.49	12.49	12.49	12.43	12.43	0.77%	307
Apr 8, 2026	12.81	13.00	12.43	12.34	12.34	2.79%	2,278
Apr 7, 2026	12.34	12.34	12.00	12.00	12.00	-3.33%	249
Apr 2, 2026	12.48	12.48	12.15	12.41	12.41	-1.48%	1,002
Apr 1, 2026	12.66	12.66	12.64	12.60	12.60	4.27%	2,050
Mar 31, 2026	11.94	12.08	11.94	12.08	12.08	0.94%	30,605
Mar 30, 2026	11.96	11.96	11.84	11.97	11.97	-0.02%	1,031
Mar 27, 2026	12.32	12.32	11.90	11.97	11.97	-1.72%	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