BIT:1NUH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	12.32	12.32	12.25	12.25	-	2.30%	-
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
Jun 5, 2026	10.39	10.60	10.39	10.47	10.47	0.34%	1,569
Jun 4, 2026	9.99	9.99	9.99	10.43	10.43	6.93%	13
Jun 3, 2026	10.35	10.35	9.76	9.75	9.75	-5.85%	6,469
Jun 2, 2026	10.75	10.86	10.25	10.36	10.36	-8.03%	2,205
Jun 1, 2026	11.42	11.43	11.15	11.27	11.27	-0.18%	1,821
May 29, 2026	11.30	11.34	11.16	11.29	11.29	-0.18%	596
May 28, 2026	11.18	11.18	11.18	11.31	11.31	0.04%	240
May 27, 2026	11.16	11.25	11.16	11.30	11.30	1.99%	1,500
May 26, 2026	11.08	11.14	10.93	11.08	11.08	-5.18%	3,411
May 25, 2026	12.19	12.19	10.98	11.69	11.69	5.46%	181
May 22, 2026	11.34	11.41	11.10	11.08	11.08	-0.54%	2,359
May 21, 2026	11.00	11.10	10.89	11.14	11.14	2.63%	2,108
May 20, 2026	10.72	10.90	10.72	10.86	10.86	2.94%	1,098
May 19, 2026	10.61	10.61	10.33	10.55	10.55	0.72%	5,773
May 18, 2026	10.59	10.61	10.59	10.47	10.47	1.06%	695
May 15, 2026	10.67	10.72	10.14	10.36	10.36	-6.29%	25,601
May 14, 2026	11.07	11.15	11.01	11.06	11.06	-1.56%	3,487
May 13, 2026	11.45	11.51	11.06	11.23	11.23	-1.49%	3,770
May 12, 2026	11.51	11.51	11.39	11.40	11.40	-0.52%	1,053
May 11, 2026	11.83	11.95	11.46	11.46	11.46	-4.86%	6,238
May 8, 2026	12.15	12.15	11.96	12.05	12.05	-1.11%	2,094
May 7, 2026	12.39	12.39	12.21	12.18	12.18	-1.18%	1,766
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