BIT:DAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	56.90	58.10	56.20	56.20	56.20	-0.18%	78,345
Mar 19, 2026	58.00	58.00	56.10	56.30	56.30	-5.38%	68,031
Mar 18, 2026	57.70	60.10	57.20	59.50	59.50	4.94%	60,874
Mar 17, 2026	57.70	57.70	55.40	56.70	56.70	-1.73%	120,586
Mar 16, 2026	59.00	59.50	56.90	57.70	57.70	-1.54%	59,767
Mar 13, 2026	58.50	59.40	57.70	58.60	58.60	-0.68%	57,840
Mar 12, 2026	62.30	62.40	58.70	59.00	59.00	-5.90%	104,382
Mar 11, 2026	63.00	63.00	61.90	62.70	62.70	-1.10%	47,112
Mar 10, 2026	61.10	63.70	60.90	63.40	63.40	6.20%	99,945
Mar 9, 2026	58.40	59.70	57.70	59.70	59.70	-1.81%	91,571
Mar 6, 2026	62.50	62.90	60.10	60.80	60.80	-2.25%	53,604
Mar 5, 2026	64.10	64.20	62.20	62.20	62.20	-2.96%	59,543
Mar 4, 2026	63.10	64.70	62.80	64.10	64.10	0.94%	39,274
Mar 3, 2026	64.90	65.10	62.20	63.50	63.50	-4.65%	85,178
Mar 2, 2026	64.70	66.90	62.20	66.60	66.60	-1.19%	56,660