BIT:DANR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	46.40	48.02	46.16	46.50	46.50	-0.39%	47,185
Jul 17, 2026	47.06	47.18	45.30	46.68	46.68	-1.10%	43,221
Jul 16, 2026	47.28	47.40	46.60	47.20	47.20	0.43%	26,822
Jul 15, 2026	46.10	47.58	45.56	47.00	47.00	2.40%	55,753
Jul 14, 2026	45.52	46.48	45.52	45.90	45.90	-0.30%	114,436
Jul 13, 2026	46.04	46.70	45.78	46.04	46.04	-0.99%	42,233
Jul 10, 2026	46.68	46.84	46.02	46.50	46.50	-	47,397
Jul 9, 2026	48.22	48.76	46.16	46.50	46.50	-2.02%	51,234
Jul 8, 2026	48.80	48.80	47.46	47.46	47.46	-2.87%	73,756
Jul 7, 2026	50.60	50.70	48.54	48.86	48.86	-3.72%	152,360
Jul 6, 2026	50.35	50.80	49.42	50.75	50.75	1.10%	46,962
Jul 3, 2026	47.72	50.20	47.72	50.20	50.20	6.00%	66,094
Jul 2, 2026	46.64	48.12	46.38	47.36	47.36	0.77%	39,831
Jul 1, 2026	46.44	47.96	45.92	47.00	47.00	1.86%	78,139
Jun 30, 2026	45.56	46.50	45.44	46.14	46.14	1.67%	46,787
Jun 29, 2026	47.16	48.28	44.22	45.38	45.38	-2.87%	109,836
Jun 26, 2026	50.80	50.80	46.72	46.72	46.72	-8.21%	126,568
Jun 25, 2026	50.50	50.95	50.20	50.90	50.90	0.79%	23,886
Jun 24, 2026	50.60	51.10	49.90	50.50	50.50	-0.59%	44,600
Jun 23, 2026	51.25	51.40	49.96	50.80	50.80	-1.65%	62,960
Jun 22, 2026	51.70	52.45	51.35	51.65	51.65	0.29%	36,762
Jun 19, 2026	51.70	51.70	51.05	51.50	51.50	-0.10%	119,061
Jun 18, 2026	51.65	51.70	51.00	51.55	51.55	-0.10%	74,532
Jun 17, 2026	50.25	51.90	50.25	51.60	51.60	2.48%	72,320
Jun 16, 2026	50.90	51.65	50.00	50.35	50.35	-1.27%	35,777
Jun 15, 2026	51.90	52.40	51.00	51.00	51.00	0.59%	66,147
Jun 12, 2026	49.52	51.35	48.46	50.70	50.70	3.68%	70,887
Jun 11, 2026	48.54	49.24	48.34	48.90	48.90	1.54%	33,359
Jun 10, 2026	48.82	49.12	48.16	48.16	48.16	-0.54%	27,942
Jun 9, 2026	49.86	50.15	48.42	48.42	48.42	-2.38%	31,667
Jun 8, 2026	48.52	51.05	47.72	49.60	49.60	0.81%	83,424
Jun 5, 2026	49.40	49.80	48.68	49.20	49.20	-0.69%	52,518
Jun 4, 2026	50.20	50.80	49.44	49.54	49.54	-1.61%	30,176
Jun 3, 2026	51.25	51.25	50.10	50.35	50.35	-2.14%	63,386
Jun 2, 2026	50.50	51.80	50.50	51.45	51.45	2.59%	59,219
Jun 1, 2026	50.10	51.75	49.78	50.15	50.15	0.30%	65,295
May 29, 2026	50.95	51.20	50.00	50.00	50.00	-0.99%	206,178
May 28, 2026	49.92	50.70	49.76	50.50	50.50	0.30%	52,799
May 27, 2026	50.75	50.95	49.70	50.35	50.35	-0.79%	37,186
May 26, 2026	50.40	51.00	50.15	50.75	50.75	0.79%	36,962
May 25, 2026	50.00	50.80	49.96	50.35	50.35	1.39%	45,979
May 22, 2026	48.62	49.66	48.06	49.66	49.66	3.80%	51,168
May 21, 2026	49.02	49.02	47.76	47.84	47.84	-2.29%	40,030
May 20, 2026	46.30	49.42	46.30	48.96	48.96	5.79%	96,734
May 19, 2026	47.00	47.32	46.28	46.28	46.28	-1.62%	38,986
May 18, 2026	47.58	47.68	46.38	47.04	47.04	0.13%	28,562
May 15, 2026	47.86	47.86	46.38	46.98	46.98	-2.04%	29,204
May 14, 2026	48.00	48.74	47.62	47.96	47.96	0.63%	33,014
May 13, 2026	46.90	48.40	46.90	47.66	47.66	1.97%	59,330
May 12, 2026	46.80	47.74	46.62	46.74	46.74	-0.55%	39,847