BIT:DAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	49.72	50.10	49.26	49.48	49.48	-0.64%	26,517
Oct 22, 2026	50.65	50.70	49.74	49.80	49.80	-3.30%	75,931
Oct 21, 2026	50.50	51.50	50.20	51.50	51.50	1.68%	41,177
Oct 20, 2026	50.80	50.90	49.80	50.65	50.65	-0.78%	62,597
Oct 19, 2026	51.35	51.35	49.94	51.05	51.05	-0.10%	63,834
Oct 16, 2026	52.30	52.45	49.40	51.10	51.10	-1.35%	116,031
Oct 15, 2026	52.10	52.20	50.90	51.80	51.80	-0.77%	104,819
Oct 14, 2026	50.70	52.80	50.70	52.20	52.20	3.88%	176,498
Oct 13, 2026	49.12	50.50	49.12	50.25	50.25	1.39%	74,877
Oct 12, 2026	48.50	49.60	48.50	49.56	49.56	1.14%	219,072
Oct 9, 2026	48.00	49.44	47.90	49.00	49.00	2.81%	103,294
Oct 8, 2026	49.00	49.00	47.30	47.66	47.66	-3.52%	168,532
Oct 7, 2026	50.50	50.70	49.10	49.40	49.40	-2.56%	87,321
Oct 6, 2026	50.00	51.15	49.76	50.70	50.70	2.09%	93,250
Oct 5, 2026	48.60	49.88	48.34	49.66	49.66	1.80%	88,424
Oct 2, 2026	50.40	50.40	48.78	48.78	48.78	-2.36%	102,528
Oct 1, 2026	49.60	50.30	48.60	49.96	49.96	0.52%	138,145
Sep 30, 2026	50.80	51.05	49.70	49.70	49.70	-1.39%	164,058
Sep 29, 2026	51.00	51.50	49.74	50.40	50.40	0.80%	237,917
Sep 28, 2026	56.80	57.30	50.00	50.00	50.00	-15.40%	474,987
Sep 25, 2026	58.70	59.40	58.55	59.10	59.10	2.07%	79,972
Sep 24, 2026	58.55	59.20	57.60	57.90	57.90	-1.19%	38,909
Sep 23, 2026	59.00	59.25	57.90	58.60	58.60	0.17%	38,035
Sep 22, 2026	58.80	59.45	58.50	58.50	58.50	-	61,569
Sep 21, 2026	58.10	58.95	57.90	58.50	58.50	2.54%	63,860
Sep 18, 2026	58.25	58.25	56.70	57.05	57.05	-1.47%	87,525
Sep 17, 2026	57.00	58.50	56.90	57.90	57.90	5.18%	82,466
Sep 16, 2026	56.50	56.50	54.70	55.05	55.05	-1.96%	49,113
Sep 15, 2026	54.50	56.15	54.50	56.15	56.15	2.46%	29,653
Sep 14, 2026	56.00	56.05	54.35	54.80	54.80	-3.52%	65,823
Sep 11, 2026	55.25	56.80	55.25	56.80	56.80	2.62%	56,962
Sep 10, 2026	56.25	56.65	54.80	55.35	55.35	-2.38%	51,580
Sep 9, 2026	57.00	57.15	55.80	56.70	56.70	-1.13%	57,145
Sep 8, 2026	58.00	58.00	56.45	57.35	57.35	-1.12%	64,216
Sep 7, 2026	59.45	59.45	56.95	58.00	58.00	-1.69%	70,205
Sep 4, 2026	59.95	59.95	58.25	59.00	59.00	0.34%	63,061
Sep 3, 2026	62.05	62.10	58.60	58.80	58.80	-8.98%	216,569
Sep 2, 2026	66.00	66.10	64.35	64.60	64.60	-2.42%	31,791
Sep 1, 2026	66.20	68.10	66.10	66.20	66.20	-0.45%	34,894
Aug 31, 2026	65.65	68.50	65.50	66.50	66.50	0.76%	66,000
Aug 28, 2026	66.15	66.60	65.70	66.00	66.00	0.61%	21,148
Aug 27, 2026	65.15	66.05	64.85	65.60	65.60	0.61%	27,276
Aug 26, 2026	64.80	66.40	64.80	65.20	65.20	0.23%	36,175
Aug 25, 2026	63.25	65.70	63.25	65.05	65.05	2.93%	37,878
Aug 24, 2026	63.65	64.55	62.90	63.20	63.20	-0.94%	34,744
Aug 21, 2026	63.75	64.60	63.65	63.80	63.80	-	27,544
Aug 20, 2026	63.65	64.25	62.75	63.80	63.80	0.08%	37,321
Aug 19, 2026	62.25	63.75	61.20	63.75	63.75	2.66%	46,948
Aug 18, 2026	64.00	64.05	62.10	62.10	62.10	-3.35%	49,446
Aug 17, 2026	65.00	65.55	64.00	64.25	64.25	-0.93%	22,107