BIT:1UTDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	28.40	28.40	28.34	28.70	28.70	0.63%	1,961
Apr 16, 2026	28.42	28.42	28.42	28.52	28.52	2.08%	85
Apr 15, 2026	27.94	27.94	27.94	27.94	27.94	1.31%	-
Apr 14, 2026	27.58	27.58	27.58	27.58	27.58	0.15%	-
Apr 13, 2026	27.54	27.54	27.54	27.54	27.54	-1.50%	-
Apr 10, 2026	27.96	27.96	27.96	27.96	27.96	1.82%	-
Apr 9, 2026	27.46	27.46	27.46	27.46	27.46	-2.69%	-
Apr 8, 2026	28.22	28.22	28.22	28.22	28.22	1.58%	-
Apr 7, 2026	27.78	27.78	27.78	27.78	27.78	2.89%	-
Apr 2, 2026	27.00	27.00	27.00	27.00	27.00	-2.88%	-
Apr 1, 2026	27.80	27.80	27.80	27.80	27.80	1.46%	-
Mar 31, 2026	27.40	27.40	27.40	27.40	27.40	1.33%	-
Mar 30, 2026	27.04	27.04	27.04	27.04	27.04	0.22%	-
Mar 27, 2026	26.98	26.98	26.98	26.98	26.98	1.66%	-
Mar 26, 2026	26.54	26.54	26.54	26.54	26.54	-3.70%	-
Mar 25, 2026	27.56	27.56	27.56	27.56	27.56	-0.65%	-
Mar 24, 2026	27.74	27.74	27.74	27.74	27.74	4.05%	-
Mar 23, 2026	27.34	27.34	27.34	26.66	26.66	0.53%	92
Mar 20, 2026	26.52	26.52	26.52	26.52	26.52	2.71%	-
Mar 19, 2026	25.76	27.90	25.76	25.82	25.82	1.33%	3,531
Mar 18, 2026	25.48	25.48	25.48	25.48	25.48	-2.60%	-
Mar 17, 2026	26.16	26.16	26.16	26.16	26.16	-0.46%	-
Mar 16, 2026	26.28	26.28	26.28	26.28	26.28	-0.08%	-
Mar 13, 2026	26.20	26.20	25.04	26.30	26.30	-3.52%	2,661
Mar 12, 2026	27.24	27.24	27.24	27.26	27.26	-0.15%	240
Mar 11, 2026	27.30	27.30	27.30	27.30	27.30	-1.73%	-
Mar 10, 2026	27.78	27.78	27.78	27.78	27.78	2.58%	-
Mar 9, 2026	27.08	27.08	27.08	27.08	27.08	-3.42%	-
Mar 6, 2026	28.04	28.04	28.04	28.04	28.04	3.55%	-
Mar 5, 2026	27.08	27.08	27.08	27.08	27.08	-0.44%	-
Mar 4, 2026	28.12	28.12	28.12	27.20	27.20	-0.80%	50
Mar 3, 2026	27.24	27.24	26.74	27.42	27.42	-3.31%	725
Mar 2, 2026	26.90	28.04	26.90	28.36	28.36	6.38%	2,310
Feb 27, 2026	27.78	28.46	27.12	26.66	26.66	10.26%	3,619
Feb 26, 2026	24.96	24.96	24.96	24.18	24.18	-4.58%	274
Feb 25, 2026	26.02	26.02	26.02	25.34	25.34	-3.87%	385
Feb 24, 2026	26.36	26.36	26.36	26.36	26.36	0.61%	-
Feb 23, 2026	26.20	26.20	26.20	26.20	26.20	-3.61%	-
Feb 20, 2026	27.18	27.18	27.18	27.18	27.18	-0.22%	-
Feb 19, 2026	27.24	27.24	27.24	27.24	27.24	-0.37%	-
Feb 18, 2026	27.34	27.34	27.34	27.34	27.34	1.03%	-
Feb 17, 2026	27.06	27.06	27.06	27.06	27.06	2.58%	-
Feb 16, 2026	26.38	26.38	26.38	26.38	26.38	1.85%	-
Feb 13, 2026	26.04	26.04	26.04	25.90	25.90	0.62%	385
Feb 12, 2026	25.74	25.74	25.74	25.74	25.74	-4.10%	-
Feb 11, 2026	26.74	26.74	26.66	26.84	26.84	0.37%	467
Feb 10, 2026	27.08	27.08	25.28	26.74	26.74	-3.95%	3,694
Feb 9, 2026	27.84	27.84	27.84	27.84	27.84	0.29%	-
Feb 6, 2026	27.76	27.76	27.76	27.76	27.76	1.39%	-
Feb 5, 2026	27.38	27.38	27.38	27.38	27.38	-2.00%	-