BIT:1WDAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	117.74	117.74	117.74	117.74	117.74	1.83%	-
Mar 13, 2026	115.62	115.62	115.62	115.62	115.62	-2.58%	-
Mar 12, 2026	121.58	122.00	119.00	118.68	118.68	0.17%	410
Mar 11, 2026	121.00	121.00	119.50	118.48	118.48	-3.57%	200
Mar 10, 2026	128.48	128.48	128.48	122.86	122.86	-3.64%	8
Mar 9, 2026	128.84	128.84	128.84	127.50	127.50	-0.08%	3
Mar 6, 2026	125.56	125.56	125.56	127.60	127.60	0.69%	28
Mar 5, 2026	127.18	127.18	127.18	126.72	126.72	2.11%	10
Mar 4, 2026	120.52	125.00	120.52	124.10	124.10	2.94%	72
Mar 3, 2026	119.00	119.62	119.00	120.56	120.56	5.37%	9
Mar 2, 2026	114.42	114.42	114.42	114.42	114.42	2.86%	-
Feb 27, 2026	110.58	110.62	110.58	111.24	111.24	-5.47%	500
Feb 26, 2026	111.40	119.00	111.40	117.68	117.68	6.17%	53
Feb 25, 2026	101.34	110.60	99.00	110.84	110.84	0.49%	351
Feb 24, 2026	111.38	111.76	111.38	110.30	110.30	2.32%	20
Feb 23, 2026	115.72	115.72	109.24	107.80	107.80	-8.54%	20