BIT:1WDAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	108.92	108.92	108.18	108.18	-	-0.15%	25
May 27, 2026	109.00	109.44	109.00	108.34	108.34	0.89%	67
May 26, 2026	110.34	110.34	105.66	107.38	107.38	2.34%	170
May 25, 2026	115.98	115.98	115.98	104.92	104.92	-4.06%	40
May 22, 2026	117.44	118.12	111.30	109.36	109.36	5.15%	534
May 21, 2026	107.10	107.10	104.62	104.00	104.00	-4.24%	240
May 20, 2026	108.42	108.42	108.42	108.60	108.60	-4.13%	150
May 19, 2026	113.06	115.40	113.06	113.28	113.28	4.02%	257
May 18, 2026	108.54	111.40	107.88	108.90	108.90	2.39%	150
May 15, 2026	102.34	105.26	102.34	106.36	106.36	2.86%	173
May 14, 2026	100.86	100.86	96.61	103.40	103.40	6.08%	45
May 13, 2026	102.68	102.68	102.68	97.47	97.47	-6.42%	2
May 12, 2026	103.62	104.80	103.62	104.16	104.16	0.33%	120
May 11, 2026	108.90	108.90	108.90	103.82	103.82	-2.86%	30
May 8, 2026	106.88	106.88	106.88	106.88	106.88	-4.62%	-
May 7, 2026	105.08	112.00	105.08	112.06	112.06	6.24%	55
May 6, 2026	109.14	109.14	109.14	105.48	105.48	-2.59%	10
May 5, 2026	108.28	108.28	108.28	108.28	108.28	-2.50%	-
May 4, 2026	108.06	110.80	108.06	111.06	111.06	7.22%	220
Apr 30, 2026	103.22	103.22	102.36	103.58	103.58	0.94%	49
Apr 29, 2026	103.88	103.88	101.80	102.62	102.62	-0.39%	170
Apr 28, 2026	102.50	104.64	102.50	103.02	103.02	1.12%	653
Apr 27, 2026	101.88	101.88	101.88	101.88	101.88	3.94%	-
Apr 24, 2026	100.70	100.70	97.91	98.02	98.02	-0.07%	313
Apr 23, 2026	103.24	103.24	98.51	98.09	98.09	-9.76%	614
Apr 22, 2026	112.44	112.44	111.40	108.70	108.70	-2.93%	224
Apr 21, 2026	113.68	113.68	109.56	111.98	111.98	4.99%	117
Apr 20, 2026	103.92	103.92	103.92	106.66	106.66	1.83%	20
Apr 17, 2026	104.74	104.74	104.74	104.74	104.74	-1.17%	-
Apr 16, 2026	108.52	109.04	108.52	105.98	105.98	2.83%	51
Apr 15, 2026	102.92	102.92	102.92	103.06	103.06	3.72%	20
Apr 14, 2026	102.46	102.46	99.44	99.36	99.36	-1.49%	261
Apr 13, 2026	97.99	98.19	97.99	100.86	100.86	5.66%	402
Apr 10, 2026	96.48	97.41	95.71	95.46	95.46	0.39%	575
Apr 9, 2026	101.24	101.24	95.41	95.09	95.09	-12.15%	14
Apr 8, 2026	111.22	111.22	108.80	108.24	108.24	-1.94%	17
Apr 7, 2026	112.14	116.48	110.22	110.38	110.38	-2.71%	44
Apr 2, 2026	111.04	111.04	111.04	113.46	113.46	1.74%	45
Apr 1, 2026	110.00	110.04	108.02	111.52	111.52	-0.75%	105
Mar 31, 2026	112.36	112.36	112.36	112.36	112.36	0.39%	-
Mar 30, 2026	111.92	111.92	111.92	111.92	111.92	3.82%	-
Mar 27, 2026	110.00	110.00	110.00	107.80	107.80	-2.46%	20
Mar 26, 2026	110.52	110.52	110.52	110.52	110.52	0.09%	-
Mar 25, 2026	111.76	111.76	111.76	110.42	110.42	-2.13%	1
Mar 24, 2026	113.98	118.00	112.72	112.82	112.82	-3.39%	10
Mar 23, 2026	119.50	119.50	119.50	116.78	116.78	-1.20%	200
Mar 20, 2026	117.14	117.14	117.14	118.20	118.20	2.75%	2
Mar 19, 2026	115.04	115.04	115.04	115.04	115.04	-0.52%	-
Mar 18, 2026	115.00	115.00	115.00	115.64	115.64	-2.02%	13
Mar 17, 2026	115.00	115.00	115.00	118.02	118.02	0.24%	300