BIT:DANR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	49.40	49.80	48.76	48.76	-	-1.57%	27,349
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
May 11, 2026	47.70	48.04	46.32	47.00	47.00	-1.51%	75,544
May 8, 2026	47.74	48.40	47.56	47.72	47.72	-1.32%	22,921
May 7, 2026	48.90	49.18	48.28	48.36	48.36	-0.49%	47,943
May 6, 2026	48.00	48.96	47.80	48.60	48.60	1.59%	58,889
May 5, 2026	46.72	47.84	46.58	47.84	47.84	3.42%	38,907
May 4, 2026	47.90	48.28	46.26	46.26	46.26	-3.30%	40,226
Apr 30, 2026	46.68	48.10	46.60	47.84	47.84	2.13%	103,409
Apr 29, 2026	46.12	47.16	46.12	46.84	46.84	1.21%	23,750
Apr 28, 2026	46.86	46.86	45.70	46.28	46.28	-0.47%	24,244
Apr 27, 2026	47.18	47.86	46.50	46.50	46.50	-0.94%	13,718
Apr 24, 2026	47.36	47.80	46.82	46.94	46.94	-1.39%	45,572
Apr 23, 2026	47.26	47.88	46.72	47.60	47.60	0.46%	30,524
Apr 22, 2026	47.52	48.20	47.38	47.38	47.38	-0.13%	47,981
Apr 21, 2026	48.30	48.52	47.44	47.44	47.44	-0.84%	32,024
Apr 20, 2026	47.82	48.20	47.52	47.84	47.84	-0.87%	23,607
Apr 17, 2026	47.40	48.28	46.56	48.26	48.26	3.21%	49,593
Apr 16, 2026	46.90	47.48	46.64	46.76	46.76	0.56%	42,886
Apr 15, 2026	47.56	47.58	46.50	46.50	46.50	-2.68%	70,276
Apr 14, 2026	46.00	47.80	45.90	47.78	47.78	4.60%	126,306
Apr 13, 2026	45.52	45.94	45.04	45.68	45.68	-0.70%	49,536
Apr 10, 2026	45.14	46.48	44.56	46.00	46.00	1.63%	81,008
Apr 9, 2026	44.60	45.40	44.60	45.26	45.26	-0.44%	50,178
Apr 8, 2026	45.00	45.96	43.80	45.46	45.46	8.65%	134,423
Apr 7, 2026	42.54	43.06	41.56	41.84	41.84	-1.65%	44,634
Apr 2, 2026	42.84	42.86	42.02	42.54	42.54	-2.52%	59,570
Apr 1, 2026	43.00	43.94	42.84	43.64	43.64	3.12%	62,549
Mar 31, 2026	42.00	42.78	41.72	42.32	42.32	0.76%	75,278
Mar 30, 2026	42.10	42.86	41.84	42.00	42.00	-	64,395
Mar 27, 2026	44.00	44.00	41.28	42.00	42.00	-3.89%	136,376
Mar 26, 2026	42.44	45.50	42.44	43.70	43.70	2.39%	94,091
Mar 25, 2026	42.90	43.06	42.36	42.68	42.68	1.43%	38,147