BIT:DANR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.50	33.72	33.40	33.58	-	0.24%	2,567
Dec 4, 2025	33.02	33.52	32.92	33.50	33.50	1.64%	34,065
Dec 3, 2025	33.60	33.78	32.92	32.96	32.96	-1.61%	33,950
Dec 2, 2025	34.06	34.06	33.50	33.50	33.50	-1.35%	33,864
Dec 1, 2025	33.56	33.96	33.22	33.96	33.96	0.59%	74,682
Nov 28, 2025	33.80	34.00	33.56	33.76	33.76	-	27,387
Nov 27, 2025	34.18	34.18	33.62	33.76	33.76	-0.76%	35,076
Nov 26, 2025	33.90	34.24	33.88	34.02	34.02	1.19%	54,947
Nov 25, 2025	32.64	33.66	32.58	33.62	33.62	2.69%	65,669
Nov 24, 2025	32.24	32.94	32.24	32.74	32.74	1.05%	71,071
Nov 21, 2025	31.88	32.40	31.46	32.40	32.07	0.81%	52,169
Nov 20, 2025	32.36	32.58	31.90	32.14	31.81	-0.31%	92,050
Nov 19, 2025	31.34	32.24	31.06	32.24	31.91	2.22%	93,315
Nov 18, 2025	31.70	31.70	31.02	31.54	31.22	-1.44%	72,255
Nov 17, 2025	33.04	33.04	31.94	32.00	31.67	-3.15%	38,426
Nov 14, 2025	32.88	33.04	32.34	33.04	32.70	-0.48%	29,899
Nov 13, 2025	33.38	33.40	32.86	33.20	32.86	-0.06%	33,953
Nov 12, 2025	32.54	33.60	32.20	33.22	32.88	3.10%	66,064
Nov 11, 2025	32.64	32.74	32.22	32.22	31.89	-1.23%	44,789
Nov 10, 2025	32.60	32.92	32.40	32.62	32.29	0.99%	39,817
Nov 7, 2025	32.04	32.50	32.00	32.30	31.97	0.87%	67,360
Nov 6, 2025	32.46	32.46	31.76	32.02	31.69	-0.99%	56,265
Nov 5, 2025	32.64	32.68	32.14	32.34	32.01	-1.04%	45,919
Nov 4, 2025	33.40	33.46	32.68	32.68	32.35	-3.08%	61,228
Nov 3, 2025	33.24	33.76	32.94	33.72	33.38	1.44%	50,834
Oct 31, 2025	33.18	33.24	32.80	33.24	32.90	0.67%	55,790
Oct 30, 2025	33.16	33.36	32.90	33.02	32.68	-0.78%	48,498
Oct 29, 2025	33.72	33.76	33.28	33.28	32.94	-0.54%	39,891
Oct 28, 2025	33.54	33.76	33.32	33.46	33.12	-0.89%	43,520
Oct 27, 2025	33.60	34.00	33.40	33.76	33.42	1.02%	40,896
Oct 24, 2025	33.64	33.64	33.14	33.42	33.08	-0.48%	30,874
Oct 23, 2025	33.26	33.70	32.64	33.58	33.24	1.63%	106,832
Oct 22, 2025	33.54	33.68	32.88	33.04	32.70	-1.78%	114,601
Oct 21, 2025	34.18	34.18	33.40	33.64	33.30	-1.35%	52,133
Oct 20, 2025	33.50	34.10	33.22	34.10	33.75	2.16%	64,071
Oct 17, 2025	33.18	33.90	33.12	33.38	33.04	-0.65%	83,536
Oct 16, 2025	34.00	34.00	33.30	33.60	33.26	0.60%	75,961
Oct 15, 2025	33.80	33.98	33.34	33.40	33.06	-0.18%	94,380
Oct 14, 2025	33.66	33.70	32.86	33.46	33.12	-1.53%	63,776
Oct 13, 2025	33.60	34.56	33.60	33.98	33.63	1.55%	78,261
Oct 10, 2025	33.78	34.14	33.36	33.46	33.12	0.12%	139,606
Oct 9, 2025	33.80	33.94	33.42	33.42	33.08	-1.01%	97,370
Oct 8, 2025	33.50	33.82	33.22	33.76	33.42	0.60%	89,571
Oct 7, 2025	32.88	33.66	32.60	33.56	33.22	2.32%	127,770
Oct 6, 2025	32.18	33.04	32.18	32.80	32.47	1.99%	130,619
Oct 3, 2025	31.96	32.46	31.90	32.16	31.83	0.56%	78,497
Oct 2, 2025	31.20	32.00	30.98	31.98	31.65	3.36%	66,057
Oct 1, 2025	30.66	31.10	30.30	30.94	30.62	0.72%	75,393
Sep 30, 2025	30.92	30.92	30.20	30.72	30.41	-1.22%	124,196
Sep 29, 2025	29.90	31.98	29.30	31.10	30.78	13.50%	539,324