BIT:DAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	74.55	74.55	72.70	73.25	-	-2.33%	29,354
Jun 2, 2026	73.80	75.00	72.65	75.00	75.00	3.23%	44,200
Jun 1, 2026	74.00	75.40	72.35	72.65	72.65	-1.29%	71,260
May 29, 2026	72.75	73.60	71.85	73.60	73.60	1.45%	132,571
May 28, 2026	71.80	72.55	71.10	72.55	72.55	1.04%	37,712
May 27, 2026	71.85	72.50	70.90	71.80	71.80	0.42%	39,886
May 26, 2026	71.70	72.20	70.90	71.50	71.50	-0.35%	46,932
May 25, 2026	70.45	71.75	70.20	71.75	71.75	3.39%	50,835
May 22, 2026	67.55	69.40	67.00	69.40	69.40	3.27%	54,965
May 21, 2026	69.20	69.75	67.20	67.20	67.20	-3.38%	76,469
May 20, 2026	64.65	70.70	64.65	69.55	69.55	7.00%	141,730
May 19, 2026	66.00	66.35	64.90	65.00	65.00	-1.96%	40,272
May 18, 2026	66.05	67.45	65.75	66.30	66.30	-0.75%	25,985
May 15, 2026	67.05	67.35	65.45	66.80	66.80	-1.26%	52,880
May 14, 2026	68.30	69.10	67.50	67.65	67.65	0.22%	34,475
May 13, 2026	66.55	68.05	66.35	67.50	67.50	2.27%	43,861
May 12, 2026	65.75	67.40	65.25	66.00	66.00	-1.05%	52,080
May 11, 2026	67.65	68.40	64.35	66.70	66.70	-1.19%	61,817
May 8, 2026	67.00	68.05	66.65	67.50	67.50	0.52%	27,154
May 7, 2026	68.00	68.55	67.15	67.15	67.15	-0.96%	28,346
May 6, 2026	66.40	68.20	66.40	67.80	67.80	3.12%	49,807
May 5, 2026	64.45	65.90	64.30	65.75	65.75	2.90%	35,022
May 4, 2026	66.95	67.05	63.90	63.90	63.90	-3.77%	32,108
Apr 30, 2026	65.60	66.95	64.90	66.40	66.40	1.22%	54,123
Apr 29, 2026	65.00	66.50	65.00	65.60	65.60	1.16%	27,217
Apr 28, 2026	66.30	66.30	64.40	64.85	64.85	-1.52%	23,586
Apr 27, 2026	67.15	67.35	65.75	65.85	65.85	-1.42%	23,320
Apr 24, 2026	66.75	67.35	66.05	66.80	66.80	-0.60%	29,453
Apr 23, 2026	66.70	67.55	65.65	67.20	67.20	0.15%	40,380
Apr 22, 2026	67.85	68.05	67.05	67.10	67.10	-0.81%	44,484
Apr 21, 2026	67.90	68.30	67.10	67.65	67.65	-	38,269
Apr 20, 2026	67.20	67.90	66.75	67.65	67.65	-0.88%	41,878
Apr 17, 2026	65.95	68.25	65.50	68.25	68.25	3.41%	52,298
Apr 16, 2026	66.75	67.10	65.55	66.00	66.00	-0.15%	36,814
Apr 15, 2026	66.55	67.55	65.65	66.10	66.10	-0.68%	39,179
Apr 14, 2026	64.80	67.55	64.50	66.55	66.55	3.98%	80,714
Apr 13, 2026	63.55	64.35	62.90	64.00	64.00	-1.16%	177,942
Apr 10, 2026	64.15	65.35	63.05	64.75	64.75	1.81%	40,021
Apr 9, 2026	64.30	64.85	63.20	63.60	63.60	-1.40%	45,835
Apr 8, 2026	62.90	64.75	61.90	64.50	64.50	8.86%	108,538
Apr 7, 2026	60.50	61.05	58.35	59.25	59.25	-1.90%	46,219
Apr 2, 2026	59.30	60.70	59.00	60.40	60.40	-1.63%	44,983
Apr 1, 2026	60.60	61.60	59.20	61.40	61.40	4.60%	61,352
Mar 31, 2026	58.00	59.30	57.70	58.70	58.70	0.17%	41,342
Mar 30, 2026	59.70	60.60	58.00	58.60	58.60	-1.51%	65,166
Mar 27, 2026	60.70	60.70	57.60	59.50	59.50	-1.98%	72,063
Mar 26, 2026	59.40	63.30	59.40	60.70	60.70	1.68%	95,530
Mar 25, 2026	59.40	60.10	58.70	59.70	59.70	2.75%	39,809
Mar 24, 2026	57.10	58.60	57.10	58.10	58.10	-1.19%	50,249
Mar 23, 2026	55.00	59.70	54.50	58.80	58.80	4.63%	102,259