BIT:1WDAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	177.48	184.56	170.64	171.32	171.32	13.04%	183
Aug 13, 2026	153.68	153.68	153.68	151.56	151.56	0.85%	13
Aug 12, 2026	155.48	155.48	155.48	150.28	150.28	-5.31%	85
Aug 11, 2026	159.84	159.84	157.68	158.70	158.70	0.54%	6
Aug 10, 2026	156.02	156.02	155.36	157.84	157.84	1.67%	118
Aug 7, 2026	150.22	157.36	150.22	155.24	155.24	7.33%	56
Aug 6, 2026	144.84	144.84	142.02	144.64	144.64	-2.14%	376
Aug 5, 2026	147.36	150.80	147.36	147.80	147.80	2.07%	55
Aug 4, 2026	139.00	145.00	138.02	144.80	144.80	1.46%	311
Aug 3, 2026	140.36	144.34	140.10	142.72	142.72	4.51%	304
Jul 31, 2026	135.48	138.24	133.78	136.56	136.56	2.29%	208
Jul 30, 2026	148.66	148.66	131.74	133.50	133.50	-8.89%	615
Jul 29, 2026	141.46	146.52	137.10	146.52	146.52	4.20%	538
Jul 28, 2026	130.56	140.00	130.56	140.62	140.62	8.22%	1,144
Jul 27, 2026	121.10	129.20	121.10	129.94	129.94	9.47%	107
Jul 24, 2026	113.00	113.86	113.00	118.70	118.70	4.62%	335
Jul 23, 2026	114.78	114.78	114.78	113.46	113.46	-4.66%	35
Jul 22, 2026	119.00	119.00	119.00	119.00	119.00	-5.01%	-
Jul 21, 2026	122.64	122.64	122.64	125.28	125.28	-1.54%	10
Jul 20, 2026	125.52	125.74	122.40	127.24	127.24	0.79%	117
Jul 17, 2026	124.60	127.00	124.60	126.24	126.24	0.11%	54
Jul 16, 2026	124.78	126.22	124.78	126.10	126.10	0.80%	312
Jul 15, 2026	122.58	122.58	122.58	125.10	125.10	3.20%	1
Jul 14, 2026	126.02	126.02	121.22	121.22	121.22	-5.84%	294
Jul 13, 2026	121.96	124.44	121.96	128.74	128.74	6.71%	433
Jul 10, 2026	120.64	120.64	120.64	120.64	120.64	0.85%	-
Jul 9, 2026	119.72	119.72	115.42	119.62	119.62	-1.24%	195
Jul 8, 2026	124.00	124.00	121.06	121.12	121.12	-3.72%	337
Jul 7, 2026	121.24	127.12	121.24	125.80	125.80	6.77%	133
Jul 6, 2026	116.82	118.32	115.18	117.82	117.82	2.19%	75
Jul 3, 2026	115.30	115.30	115.30	115.30	115.30	-1.32%	-
Jul 2, 2026	116.84	116.84	116.84	116.84	116.84	1.78%	-
Jul 1, 2026	111.92	111.92	111.92	114.80	114.80	8.40%	81
Jun 30, 2026	105.90	105.90	105.90	105.90	105.90	-2.74%	-
Jun 29, 2026	110.00	111.88	108.88	108.88	108.88	2.72%	410
Jun 26, 2026	105.80	105.80	105.80	106.00	106.00	3.84%	48
Jun 25, 2026	102.08	102.08	102.08	102.08	102.08	-3.37%	-
Jun 24, 2026	102.00	102.00	102.00	105.64	105.64	4.18%	20
Jun 23, 2026	97.15	100.76	97.15	101.40	101.40	0.80%	782
Jun 22, 2026	102.58	102.60	101.26	100.60	100.60	-2.73%	127
Jun 19, 2026	103.42	103.42	103.42	103.42	103.42	0.08%	-
Jun 18, 2026	104.84	104.84	103.34	103.34	103.34	-5.61%	52
Jun 17, 2026	109.48	109.48	109.48	109.48	109.48	0.96%	-
Jun 16, 2026	112.06	112.06	109.52	108.44	108.44	-5.03%	7
Jun 15, 2026	111.72	111.72	111.72	114.18	114.18	2.59%	100
Jun 12, 2026	112.40	113.54	108.60	111.30	111.30	-3.42%	580
Jun 11, 2026	113.20	113.20	113.20	115.24	115.24	-4.63%	8
Jun 10, 2026	118.56	118.58	115.78	120.84	120.84	1.58%	904
Jun 9, 2026	122.46	122.46	118.68	118.96	118.96	-4.33%	123
Jun 8, 2026	124.34	124.34	124.34	124.34	124.34	-0.72%	-