BIT:1NUH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	10.80	11.47	10.80	11.52	11.52	4.97%	117
Jun 25, 2026	10.95	10.95	10.95	10.98	10.98	-1.70%	39
Jun 24, 2026	11.06	11.06	11.06	11.17	11.17	1.13%	23
Jun 23, 2026	11.05	11.05	10.99	11.04	11.04	-1.82%	1,328
Jun 22, 2026	11.23	11.23	11.23	11.25	11.25	9.55%	130
Jun 19, 2026	11.01	11.20	11.01	10.27	10.27	-8.96%	15
Jun 18, 2026	11.45	11.45	11.15	11.28	11.28	-1.66%	2,320
Jun 17, 2026	11.07	11.49	11.05	11.47	11.47	5.28%	4,209
Jun 16, 2026	10.79	10.99	10.79	10.89	10.89	1.44%	1,618
Jun 15, 2026	10.69	10.87	10.60	10.74	10.74	1.27%	304
Jun 12, 2026	10.52	10.62	10.52	10.60	10.60	4.13%	1,274
Jun 11, 2026	10.23	10.23	10.02	10.18	10.18	-1.12%	1,475
Jun 10, 2026	10.28	10.28	10.28	10.30	10.30	1.18%	20
Jun 9, 2026	10.06	10.29	10.06	10.18	10.18	0.84%	297
Jun 8, 2026	10.49	10.49	10.15	10.09	10.09	-3.58%	1,016