BIT:DANR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 22, 2025	29.68	30.22	29.64	30.18	30.18	1.28%	71,240
Aug 21, 2025	29.94	29.98	29.70	29.80	29.80	0.47%	33,405
Aug 20, 2025	30.16	30.16	29.56	29.66	29.66	-1.66%	32,103
Aug 19, 2025	29.66	30.26	29.66	30.16	30.16	1.28%	69,217
Aug 18, 2025	30.10	30.10	29.52	29.78	29.78	-0.87%	73,190
Aug 14, 2025	29.60	30.10	29.58	30.04	30.04	1.42%	78,274
Aug 13, 2025	29.56	29.92	29.44	29.62	29.62	0.47%	107,024
Aug 12, 2025	29.30	29.58	29.06	29.48	29.48	1.03%	33,308
Aug 11, 2025	29.50	29.60	29.10	29.18	29.18	-1.08%	53,016
Aug 8, 2025	29.30	29.50	29.02	29.50	29.50	0.89%	43,322
Aug 7, 2025	28.48	29.36	28.48	29.24	29.24	2.17%	72,803
Aug 6, 2025	28.48	28.86	28.48	28.62	28.62	0.85%	29,152
Aug 5, 2025	28.30	28.50	28.24	28.38	28.38	0.64%	40,561
Aug 4, 2025	28.30	28.58	28.20	28.20	28.20	-0.35%	40,532
Aug 1, 2025	28.48	28.60	27.90	28.30	28.30	-0.91%	97,732