BIT:DAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	63.40	63.40	61.20	62.20	62.20	-1.27%	54,602
Jan 29, 2026	65.20	65.20	62.40	63.00	63.00	-2.17%	61,468
Jan 28, 2026	64.80	64.80	63.50	64.40	64.40	0.47%	48,642
Jan 27, 2026	64.20	64.50	62.80	64.10	64.10	-	63,001
Jan 26, 2026	62.50	64.10	62.50	64.10	64.10	0.94%	53,052
Jan 23, 2026	63.40	63.80	62.50	63.50	63.50	0.79%	89,743
Jan 22, 2026	58.90	63.10	58.50	63.00	63.00	9.57%	178,390
Jan 21, 2026	56.50	57.60	54.90	57.50	57.50	1.77%	69,754
Jan 20, 2026	56.50	57.00	55.30	56.50	56.50	-1.40%	45,353
Jan 19, 2026	56.60	57.60	56.00	57.30	57.30	-	43,125
Jan 16, 2026	57.10	57.30	56.10	57.30	57.30	0.70%	44,951
Jan 15, 2026	55.70	57.30	55.60	56.90	56.90	2.34%	79,354
Jan 14, 2026	55.70	55.90	54.70	55.60	55.60	-0.18%	51,586
Jan 13, 2026	55.10	56.50	53.90	55.70	55.70	1.64%	82,816
Jan 12, 2026	54.40	55.30	52.60	54.80	54.80	1.11%	76,244
Jan 9, 2026	54.60	54.60	53.20	54.20	54.20	-	49,118
Jan 8, 2026	53.80	55.80	53.50	54.20	54.20	2.26%	123,351
Jan 7, 2026	53.20	53.70	52.20	53.00	53.00	-0.19%	74,133
Jan 6, 2026	52.20	53.10	52.00	53.10	53.10	1.72%	55,552
Jan 5, 2026	52.00	52.60	51.30	52.20	52.20	1.16%	86,845
Jan 2, 2026	50.60	51.60	50.60	51.60	51.60	1.98%	35,098
Dec 30, 2025	49.40	51.10	49.30	50.60	50.60	2.12%	63,692
Dec 29, 2025	49.80	50.10	49.15	49.55	49.55	-0.60%	33,968
Dec 23, 2025	50.10	50.10	49.65	49.85	49.85	-0.89%	19,371
Dec 22, 2025	50.90	50.90	49.35	50.30	50.30	-0.98%	64,842
Dec 19, 2025	51.00	51.30	50.20	50.80	50.80	-0.39%	120,772
Dec 18, 2025	51.00	51.40	50.10	51.00	51.00	0.39%	51,874
Dec 17, 2025	50.80	51.70	50.20	50.80	50.80	0.99%	67,896
Dec 16, 2025	51.30	51.50	49.65	50.30	50.30	-1.76%	47,058
Dec 15, 2025	51.10	51.20	50.20	51.20	51.20	0.59%	69,929
Dec 12, 2025	49.55	53.70	49.35	50.90	50.90	2.62%	256,823
Dec 11, 2025	48.85	49.65	48.50	49.60	49.60	1.85%	36,127
Dec 10, 2025	48.65	48.95	47.90	48.70	48.70	0.21%	33,903
Dec 9, 2025	48.60	49.05	48.10	48.60	48.60	-0.51%	21,923
Dec 8, 2025	48.15	48.85	47.80	48.85	48.85	1.66%	24,185
Dec 5, 2025	47.85	48.10	47.45	48.05	48.05	1.05%	22,454
Dec 4, 2025	47.05	47.75	46.75	47.55	47.55	2.15%	31,104
Dec 3, 2025	47.75	48.00	46.55	46.55	46.55	-2.51%	35,857
Dec 2, 2025	47.80	48.00	47.50	47.75	47.75	-0.10%	26,383
Dec 1, 2025	48.00	48.00	46.90	47.80	47.80	-0.83%	31,531
Nov 28, 2025	47.90	48.70	47.50	48.20	48.20	0.84%	41,573
Nov 27, 2025	48.35	48.45	47.45	47.80	47.80	-0.73%	25,304
Nov 26, 2025	47.85	48.50	47.55	48.15	48.15	1.48%	47,293
Nov 25, 2025	47.00	47.60	45.90	47.45	47.45	1.17%	54,474
Nov 24, 2025	47.40	47.40	46.10	46.90	46.90	2.18%	57,384
Nov 21, 2025	45.40	46.00	44.95	45.90	45.59	-0.43%	43,733
Nov 20, 2025	46.35	46.50	45.70	46.10	45.79	0.99%	22,517
Nov 19, 2025	45.05	46.05	44.70	45.65	45.34	1.33%	36,504
Nov 18, 2025	44.55	45.15	44.30	45.05	44.75	-0.99%	42,139
Nov 17, 2025	46.65	46.65	45.50	45.50	45.19	-2.05%	31,299