BIT:DANR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	33.18	33.24	32.80	33.24	33.24	0.67%	55,790
Oct 30, 2025	33.16	33.36	32.90	33.02	33.02	-0.78%	48,498
Oct 29, 2025	33.72	33.76	33.28	33.28	33.28	-0.54%	39,891
Oct 28, 2025	33.54	33.76	33.32	33.46	33.46	-0.89%	43,520
Oct 27, 2025	33.60	34.00	33.40	33.76	33.76	1.02%	40,896
Oct 24, 2025	33.64	33.64	33.14	33.42	33.42	-0.48%	30,874
Oct 23, 2025	33.26	33.70	32.64	33.58	33.58	1.63%	106,832
Oct 22, 2025	33.54	33.68	32.88	33.04	33.04	-1.78%	114,601
Oct 21, 2025	34.18	34.18	33.40	33.64	33.64	-1.35%	52,133
Oct 20, 2025	33.50	34.10	33.22	34.10	34.10	2.16%	64,071
Oct 17, 2025	33.18	33.90	33.12	33.38	33.38	-0.65%	83,536
Oct 16, 2025	34.00	34.00	33.30	33.60	33.60	0.60%	75,961
Oct 15, 2025	33.80	33.98	33.34	33.40	33.40	-0.18%	94,380
Oct 14, 2025	33.66	33.70	32.86	33.46	33.46	-1.53%	63,776
Oct 13, 2025	33.60	34.56	33.60	33.98	33.98	1.55%	78,261
Oct 10, 2025	33.78	34.14	33.36	33.46	33.46	0.12%	139,606
Oct 9, 2025	33.80	33.94	33.42	33.42	33.42	-1.01%	97,370
Oct 8, 2025	33.50	33.82	33.22	33.76	33.76	0.60%	89,571
Oct 7, 2025	32.88	33.66	32.60	33.56	33.56	2.32%	127,770
Oct 6, 2025	32.18	33.04	32.18	32.80	32.80	1.99%	130,619
Oct 3, 2025	31.96	32.46	31.90	32.16	32.16	0.56%	78,497
Oct 2, 2025	31.20	32.00	30.98	31.98	31.98	3.36%	66,057
Oct 1, 2025	30.66	31.10	30.30	30.94	30.94	0.72%	75,393
Sep 30, 2025	30.92	30.92	30.20	30.72	30.72	-1.22%	124,196
Sep 29, 2025	29.90	31.98	29.30	31.10	31.10	13.50%	539,324
Sep 26, 2025	27.40	27.70	27.22	27.40	27.40	0.07%	35,917
Sep 25, 2025	27.88	27.88	27.30	27.38	27.38	-1.79%	35,859
Sep 24, 2025	28.12	28.26	27.78	27.88	27.88	-0.85%	38,172
Sep 23, 2025	28.26	28.64	28.12	28.12	28.12	-0.21%	45,793
Sep 22, 2025	28.64	28.64	28.00	28.18	28.18	-2.36%	39,727
Sep 19, 2025	28.68	28.92	28.30	28.86	28.86	1.48%	129,760
Sep 18, 2025	28.14	28.84	27.98	28.44	28.44	2.01%	50,295
Sep 17, 2025	27.88	28.06	27.58	27.88	27.88	0.58%	47,323
Sep 16, 2025	27.70	28.00	27.48	27.72	27.72	0.58%	98,972
Sep 15, 2025	27.54	28.02	27.36	27.56	27.56	0.73%	128,061
Sep 12, 2025	27.50	27.66	27.24	27.36	27.36	-	40,370
Sep 11, 2025	27.60	27.78	27.28	27.36	27.36	-0.36%	28,073
Sep 10, 2025	27.40	27.64	27.28	27.46	27.46	0.44%	27,145
Sep 9, 2025	27.90	27.96	27.30	27.34	27.34	-1.65%	54,732
Sep 8, 2025	26.92	27.98	26.90	27.80	27.80	2.51%	53,699
Sep 5, 2025	27.46	27.52	26.88	27.12	27.12	-0.44%	63,927
Sep 4, 2025	27.68	27.68	27.24	27.24	27.24	-1.23%	42,679
Sep 3, 2025	27.50	28.02	27.50	27.58	27.58	0.36%	43,916
Sep 2, 2025	28.46	28.62	27.36	27.48	27.48	-3.85%	96,701
Sep 1, 2025	28.74	29.14	28.08	28.58	28.58	-0.42%	251,312
Aug 29, 2025	29.96	30.18	28.42	28.70	28.70	-4.14%	150,329
Aug 28, 2025	30.30	30.90	29.94	29.94	29.94	-1.38%	57,146
Aug 27, 2025	30.94	30.94	30.24	30.36	30.36	-0.98%	46,732
Aug 26, 2025	30.14	31.06	29.94	30.66	30.66	0.99%	137,983
Aug 25, 2025	29.98	30.50	29.84	30.36	30.36	0.60%	50,169