BIT:DANR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	35.34	35.60	33.04	34.30	34.30	-2.78%	145,815
Oct 15, 2026	35.26	35.32	34.44	35.28	35.28	-0.17%	169,502
Oct 14, 2026	34.78	36.00	34.54	35.34	35.34	2.97%	286,965
Oct 13, 2026	33.04	34.32	33.04	34.32	34.32	3.00%	299,731
Oct 12, 2026	33.16	33.50	32.82	33.32	33.32	1.09%	220,609
Oct 9, 2026	32.46	33.22	32.38	32.96	32.96	2.81%	223,413
Oct 8, 2026	32.98	32.98	31.98	32.06	32.06	-3.08%	203,638
Oct 7, 2026	33.76	34.12	33.04	33.08	33.08	-2.71%	141,756
Oct 6, 2026	33.54	34.38	33.30	34.00	34.00	2.22%	171,170
Oct 5, 2026	32.90	33.32	32.70	33.26	33.26	0.54%	193,895
Oct 2, 2026	33.58	33.64	32.90	33.08	33.08	-0.96%	158,052
Oct 1, 2026	33.20	33.44	32.48	33.40	33.40	-0.30%	273,041
Sep 30, 2026	33.84	33.90	32.84	33.50	33.50	-0.53%	273,145
Sep 29, 2026	33.74	34.40	33.06	33.68	33.68	0.72%	298,024
Sep 28, 2026	38.70	38.70	33.44	33.44	33.44	-17.80%	954,139
Sep 25, 2026	40.68	41.26	40.50	40.68	40.68	0.89%	75,111
Sep 24, 2026	40.60	41.10	39.96	40.32	40.32	-0.49%	55,116
Sep 23, 2026	40.58	41.00	40.44	40.52	40.52	-0.25%	127,357
Sep 22, 2026	40.38	41.12	40.38	40.62	40.62	0.15%	91,664
Sep 21, 2026	38.68	40.56	38.68	40.56	40.56	5.46%	102,396
Sep 18, 2026	39.38	39.48	38.36	38.46	38.46	-1.89%	76,867
Sep 17, 2026	38.68	39.20	38.30	39.20	39.20	4.37%	94,120
Sep 16, 2026	38.00	38.32	37.20	37.56	37.56	-1.00%	29,797
Sep 15, 2026	37.38	38.00	36.92	37.94	37.94	1.93%	31,554
Sep 14, 2026	37.68	37.82	36.70	37.22	37.22	-1.59%	55,688
Sep 11, 2026	37.28	38.02	37.18	37.82	37.82	1.89%	101,490
Sep 10, 2026	37.50	37.70	36.64	37.12	37.12	-1.33%	62,614
Sep 9, 2026	37.80	38.10	37.02	37.62	37.62	-1.42%	86,548
Sep 8, 2026	39.48	39.48	37.40	38.16	38.16	-3.00%	225,208
Sep 7, 2026	39.52	39.90	38.24	39.34	39.34	-0.46%	90,134
Sep 4, 2026	39.42	39.80	38.66	39.52	39.52	0.71%	74,533
Sep 3, 2026	43.20	43.20	39.22	39.24	39.24	-10.16%	452,024
Sep 2, 2026	44.40	44.80	43.28	43.68	43.68	-2.28%	54,785
Sep 1, 2026	44.78	45.80	44.26	44.70	44.70	-0.58%	61,975
Aug 31, 2026	43.95	46.10	43.95	44.96	44.96	0.85%	59,917
Aug 28, 2026	44.22	44.78	44.12	44.58	44.58	0.95%	69,411
Aug 27, 2026	44.12	44.52	43.76	44.16	44.16	0.09%	39,275
Aug 26, 2026	43.42	44.50	43.42	44.12	44.12	2.08%	62,251
Aug 25, 2026	42.38	43.94	42.26	43.22	43.22	2.32%	27,448
Aug 24, 2026	42.60	43.26	42.10	42.24	42.24	-1.03%	24,810
Aug 21, 2026	43.00	43.22	42.64	42.68	42.68	0.33%	21,489
Aug 20, 2026	42.42	42.98	42.08	42.54	42.54	-	48,230
Aug 19, 2026	42.08	42.70	41.90	42.54	42.54	1.05%	52,430
Aug 18, 2026	42.62	42.76	41.92	42.10	42.10	-1.68%	43,916
Aug 17, 2026	43.28	43.98	42.70	42.82	42.82	-1.34%	40,048
Aug 14, 2026	43.60	43.60	42.60	43.40	43.40	0.37%	37,358
Aug 13, 2026	43.20	44.00	43.20	43.24	43.24	-0.23%	29,939
Aug 12, 2026	44.26	44.54	43.30	43.34	43.34	-1.95%	58,524
Aug 11, 2026	44.42	44.42	43.92	44.20	44.20	-0.50%	47,513
Aug 10, 2026	44.84	44.98	43.94	44.42	44.42	-0.63%	32,603