BIT:DANR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	46.22	47.52	46.08	46.86	-	1.47%	59,047
Feb 10, 2026	45.00	46.22	44.76	46.18	46.18	2.26%	99,096
Feb 9, 2026	44.60	45.16	44.44	45.16	45.16	1.16%	152,169
Feb 6, 2026	44.38	44.74	44.04	44.64	44.64	-0.04%	57,120
Feb 5, 2026	44.16	44.72	43.70	44.66	44.66	1.00%	62,596
Feb 4, 2026	45.62	46.12	44.06	44.22	44.22	-2.60%	98,917
Feb 3, 2026	44.86	45.56	44.64	45.40	45.40	2.44%	70,775
Feb 2, 2026	43.04	44.44	42.90	44.32	44.32	1.93%	117,421
Jan 30, 2026	44.74	44.74	43.02	43.48	43.48	-2.60%	85,920
Jan 29, 2026	45.30	45.72	44.24	44.64	44.64	-0.80%	46,202
Jan 28, 2026	45.16	45.60	44.70	45.00	45.00	-0.35%	42,617
Jan 27, 2026	45.08	45.16	44.52	45.16	45.16	0.31%	51,654
Jan 26, 2026	44.68	45.02	44.24	45.02	45.02	0.94%	70,505
Jan 23, 2026	44.80	45.10	44.02	44.60	44.60	-0.31%	92,188
Jan 22, 2026	42.02	44.74	41.86	44.74	44.74	8.86%	220,135
Jan 21, 2026	40.20	41.12	39.84	41.10	41.10	2.24%	40,780
Jan 20, 2026	40.76	40.76	39.78	40.20	40.20	-1.33%	52,721
Jan 19, 2026	40.44	41.00	40.14	40.74	40.74	-1.02%	49,121
Jan 16, 2026	41.50	41.50	40.40	41.16	41.16	-0.48%	88,395
Jan 15, 2026	40.20	41.48	39.98	41.36	41.36	2.94%	117,231
Jan 14, 2026	39.60	40.18	39.50	40.18	40.18	1.62%	134,644
Jan 13, 2026	39.30	39.78	38.50	39.54	39.54	0.76%	90,684
Jan 12, 2026	39.14	39.24	38.44	39.24	39.24	0.51%	54,367
Jan 9, 2026	39.32	39.46	38.62	39.04	39.04	-0.10%	62,256
Jan 8, 2026	38.38	39.60	38.38	39.08	39.08	3.39%	145,450
Jan 7, 2026	38.00	38.20	37.42	37.80	37.80	-0.68%	120,683
Jan 6, 2026	37.40	38.10	37.00	38.06	38.06	2.20%	68,267
Jan 5, 2026	36.82	37.34	36.70	37.24	37.24	1.20%	95,661
Jan 2, 2026	36.50	37.06	36.44	36.80	36.80	-	38,979
Dec 30, 2025	36.00	36.80	35.78	36.80	36.80	2.28%	66,055
Dec 29, 2025	36.06	36.06	35.60	35.98	35.98	-0.17%	33,630
Dec 23, 2025	35.76	36.12	35.60	36.04	36.04	0.22%	33,839
Dec 22, 2025	36.00	36.28	35.52	35.96	35.96	-0.33%	84,839
Dec 19, 2025	36.38	36.42	35.72	36.08	36.08	-0.72%	63,572
Dec 18, 2025	36.24	36.34	35.56	36.34	36.34	0.89%	53,419
Dec 17, 2025	35.70	36.72	35.42	36.02	36.02	1.35%	113,154
Dec 16, 2025	36.02	36.04	35.20	35.54	35.54	-0.95%	57,127
Dec 15, 2025	35.90	36.22	35.62	35.88	35.88	0.62%	59,773
Dec 12, 2025	36.00	37.10	35.48	35.66	35.66	0.62%	249,853
Dec 11, 2025	34.50	35.44	34.44	35.44	35.44	2.43%	54,952
Dec 10, 2025	34.28	34.66	34.06	34.60	34.60	0.41%	39,772
Dec 9, 2025	34.14	34.46	33.92	34.46	34.46	0.64%	91,556
Dec 8, 2025	33.50	34.24	33.50	34.24	34.24	1.78%	44,327
Dec 5, 2025	33.50	33.72	33.40	33.64	33.64	0.42%	40,979
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