BIT:1TTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.24	19.24	18.69	18.69	-	-5.56%	-
May 27, 2026	19.11	20.00	18.85	19.79	19.79	2.65%	1,445
May 26, 2026	19.40	19.40	18.81	19.28	19.28	-2.33%	3,217
May 25, 2026	19.52	19.82	19.52	19.74	19.74	2.97%	125
May 22, 2026	18.31	19.08	18.27	19.17	19.17	6.32%	2,042
May 21, 2026	18.05	18.20	17.89	18.03	18.03	1.29%	1,517
May 20, 2026	18.27	18.30	17.48	17.80	17.80	-7.63%	6,026
May 19, 2026	19.10	19.82	19.04	19.27	19.27	1.05%	1,297
May 18, 2026	18.06	19.31	18.06	19.07	19.07	7.32%	2,345
May 15, 2026	17.41	17.94	17.41	17.77	17.77	1.78%	2,479
May 14, 2026	17.57	17.57	17.35	17.46	17.46	1.57%	1,356
May 13, 2026	18.14	18.14	17.03	17.19	17.19	-6.58%	3,452
May 12, 2026	18.07	18.55	18.06	18.40	18.40	1.43%	3,455
May 11, 2026	19.11	19.34	17.77	18.14	18.14	-4.02%	3,530
May 8, 2026	16.98	18.91	16.83	18.90	18.90	-8.43%	10,433
May 7, 2026	20.56	20.74	20.40	20.64	20.64	1.47%	5,604
May 6, 2026	21.16	21.18	20.40	20.34	20.34	-2.12%	634
May 5, 2026	20.94	20.94	19.99	20.78	20.78	-0.48%	1,102
May 4, 2026	20.70	21.06	20.40	20.88	20.88	3.78%	4,721
Apr 30, 2026	20.76	20.76	19.84	20.12	20.12	-1.76%	411
Apr 29, 2026	19.86	20.94	19.86	20.48	20.48	3.96%	865
Apr 28, 2026	19.86	20.20	19.70	19.70	19.70	-2.48%	378
Apr 27, 2026	20.40	20.58	19.65	20.20	20.20	1.25%	1,308
Apr 24, 2026	19.49	20.00	19.38	19.95	19.95	3.37%	251
Apr 23, 2026	19.88	20.12	19.04	19.30	19.30	-3.31%	241
Apr 22, 2026	20.06	20.10	19.95	19.96	19.96	-1.38%	978
Apr 21, 2026	20.50	20.68	19.93	20.24	20.24	4.38%	3,912
Apr 20, 2026	18.92	19.44	18.92	19.39	19.39	0.05%	222
Apr 17, 2026	19.54	19.77	19.54	19.38	19.38	-0.92%	794
Apr 16, 2026	19.26	19.76	19.26	19.56	19.56	3.16%	1,626
Apr 15, 2026	17.94	18.86	17.90	18.96	18.96	4.81%	2,880
Apr 14, 2026	18.00	18.45	18.00	18.09	18.09	1.80%	1,627
Apr 13, 2026	17.30	17.59	17.29	17.77	17.77	2.01%	1,276
Apr 10, 2026	17.69	17.75	17.58	17.42	17.42	2.53%	2,075
Apr 9, 2026	17.44	17.44	17.01	16.99	16.99	-5.56%	2,156
Apr 8, 2026	18.54	18.54	17.73	17.99	17.99	-3.28%	5,453
Apr 7, 2026	19.08	19.08	18.64	18.60	18.60	-3.34%	476
Apr 2, 2026	18.65	19.22	18.65	19.24	19.24	0.30%	710
Apr 1, 2026	19.87	19.87	19.00	19.18	19.18	-2.50%	712
Mar 31, 2026	19.32	19.63	19.19	19.68	19.68	1.51%	929
Mar 30, 2026	18.68	19.17	18.68	19.38	19.38	4.22%	405
Mar 27, 2026	18.96	18.96	18.33	18.60	18.60	-0.86%	504
Mar 26, 2026	18.81	19.17	18.81	18.76	18.76	-0.98%	290
Mar 25, 2026	19.62	19.93	18.70	18.95	18.95	-1.91%	682
Mar 24, 2026	20.23	20.32	18.96	19.32	19.32	-6.21%	4,132
Mar 23, 2026	20.48	21.08	20.48	20.60	20.60	-1.32%	1,269
Mar 20, 2026	20.13	21.12	20.10	20.87	20.87	3.01%	1,980
Mar 19, 2026	20.76	20.76	19.97	20.26	20.26	-1.65%	1,029
Mar 18, 2026	21.65	21.69	20.25	20.60	20.60	-15.44%	2,547
Mar 17, 2026	24.36	24.36	24.36	24.36	24.36	2.92%	-