BIT:1UAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	80.11	80.11	80.11	80.11	80.11	-2.78%	-
Mar 25, 2026	82.40	82.40	82.40	82.40	82.40	2.03%	-
Mar 24, 2026	80.76	80.76	80.76	80.76	80.76	-0.02%	-
Mar 23, 2026	81.93	81.94	81.93	80.78	80.78	2.27%	81
Mar 20, 2026	81.02	81.02	81.02	78.99	78.99	0.61%	100
Mar 19, 2026	78.72	78.72	78.72	78.51	78.51	-4.07%	88
Mar 18, 2026	81.84	81.84	81.84	81.84	81.84	2.10%	-
Mar 17, 2026	80.04	80.04	80.04	80.16	80.16	3.30%	13
Mar 16, 2026	77.60	77.60	77.60	77.60	77.60	2.33%	-
Mar 13, 2026	75.83	75.83	75.83	75.83	75.83	0.34%	-
Mar 12, 2026	75.57	75.57	75.57	75.57	75.57	-2.93%	-
Mar 11, 2026	77.85	77.85	77.85	77.85	77.85	-2.47%	-
Mar 10, 2026	79.82	79.82	79.82	79.82	79.82	3.42%	-
Mar 9, 2026	76.03	76.03	76.03	77.18	77.18	-2.50%	1
Mar 6, 2026	83.43	83.43	81.32	79.16	79.16	-2.76%	89
Mar 5, 2026	81.41	81.41	81.41	81.41	81.41	-8.68%	-
Mar 4, 2026	89.15	89.15	89.15	89.15	89.15	2.26%	-
Mar 3, 2026	87.18	87.18	87.18	87.18	87.18	0.70%	-
Mar 2, 2026	86.57	86.57	86.57	86.57	86.57	-4.30%	-
Feb 27, 2026	90.46	90.46	90.46	90.46	90.46	-8.81%	-
Feb 26, 2026	96.24	96.25	94.91	99.20	99.20	4.77%	245
Feb 25, 2026	94.68	94.68	94.68	94.68	94.68	1.46%	-
Feb 24, 2026	91.60	91.60	91.60	93.32	93.32	2.22%	20
Feb 23, 2026	91.29	91.29	91.29	91.29	91.29	-2.99%	-
Feb 20, 2026	94.07	94.07	94.07	94.10	94.10	-0.13%	41
Feb 19, 2026	98.30	98.30	95.50	94.22	94.22	-5.34%	60
Feb 18, 2026	99.54	99.54	99.54	99.54	99.54	4.19%	-
Feb 17, 2026	95.54	95.54	95.54	95.54	95.54	-2.40%	-
Feb 16, 2026	97.89	97.89	97.89	97.89	97.89	6.40%	-
Feb 13, 2026	91.80	91.80	91.80	92.00	92.00	-1.57%	20
Feb 12, 2026	93.47	93.47	93.47	93.47	93.47	-3.53%	-
Feb 11, 2026	96.89	96.89	96.89	96.89	96.89	-1.89%	-
Feb 10, 2026	97.47	97.47	97.47	98.76	98.76	1.94%	20
Feb 9, 2026	96.88	96.88	96.88	96.88	96.88	0.13%	-
Feb 6, 2026	90.73	94.73	90.73	96.75	96.75	7.36%	30
Feb 5, 2026	90.12	90.12	90.12	90.12	90.12	-4.36%	-
Feb 4, 2026	94.75	94.75	94.75	94.23	94.23	-0.71%	23
Feb 3, 2026	92.84	92.84	92.84	94.90	94.90	4.21%	6
Feb 2, 2026	91.07	91.07	91.07	91.07	91.07	6.32%	-
Jan 30, 2026	85.66	85.66	85.66	85.66	85.66	-0.08%	-
Jan 29, 2026	85.73	85.73	85.73	85.73	85.73	-2.93%	-
Jan 28, 2026	88.32	88.32	88.32	88.32	88.32	-0.29%	-
Jan 27, 2026	88.96	88.96	88.96	88.58	88.58	-1.44%	12
Jan 26, 2026	89.87	89.87	89.87	89.87	89.87	-2.28%	-
Jan 23, 2026	94.99	94.99	94.99	91.97	91.97	-4.46%	25
Jan 22, 2026	95.86	97.28	95.86	96.26	96.26	1.44%	40
Jan 21, 2026	96.00	97.29	95.35	94.89	94.89	0.09%	244
Jan 20, 2026	95.24	95.24	95.24	94.80	94.80	-1.55%	11
Jan 19, 2026	96.29	96.29	96.29	96.29	96.29	-2.86%	-
Jan 16, 2026	99.12	99.12	99.12	99.12	99.12	-0.13%	-