BIT:DANR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	47.40	48.28	46.56	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
Mar 24, 2026	42.50	42.52	41.06	42.08	42.08	0.43%	71,883
Mar 23, 2026	39.06	42.76	38.82	41.90	41.90	5.22%	98,758
Mar 20, 2026	41.48	41.90	39.82	39.82	39.82	-2.50%	92,287
Mar 19, 2026	42.00	42.00	40.38	40.84	40.84	-4.40%	72,550
Mar 18, 2026	41.02	43.24	40.98	42.72	42.72	5.33%	119,000
Mar 17, 2026	41.38	41.38	39.50	40.56	40.56	-1.79%	92,287
Mar 16, 2026	41.20	41.80	40.50	41.30	41.30	-0.29%	49,810
Mar 13, 2026	41.48	42.08	41.04	41.42	41.42	-1.24%	55,140
Mar 12, 2026	43.48	43.60	41.60	41.94	41.94	-4.29%	84,533
Mar 11, 2026	44.26	44.48	43.44	43.82	43.82	-1.40%	86,975
Mar 10, 2026	43.32	44.44	42.82	44.44	44.44	6.06%	62,991
Mar 9, 2026	42.06	42.16	40.76	41.90	41.90	-3.59%	110,477
Mar 6, 2026	45.30	45.30	43.08	43.46	43.46	-3.03%	82,632
Mar 5, 2026	45.50	45.84	44.20	44.82	44.82	-2.10%	82,487
Mar 4, 2026	44.00	45.78	43.70	45.78	45.78	3.53%	98,480
Mar 3, 2026	45.96	45.98	43.58	44.22	44.22	-5.83%	128,726
Mar 2, 2026	45.10	47.24	45.04	46.96	46.96	-0.47%	85,618
Feb 27, 2026	47.72	48.04	46.66	47.18	47.18	-1.09%	105,986
Feb 26, 2026	47.80	48.06	47.00	47.70	47.70	-0.21%	106,220
Feb 25, 2026	46.76	48.66	46.66	47.80	47.80	1.49%	115,435
Feb 24, 2026	47.80	47.80	46.76	47.10	47.10	-0.72%	49,428
Feb 23, 2026	48.00	48.00	46.98	47.44	47.44	-1.17%	56,342
Feb 20, 2026	47.40	48.00	46.92	48.00	48.00	1.10%	93,027
Feb 19, 2026	47.28	47.48	46.68	47.48	47.48	0.17%	110,055
Feb 18, 2026	45.80	47.40	45.72	47.40	47.40	3.72%	80,768
Feb 17, 2026	45.88	46.08	44.74	45.70	45.70	-0.39%	50,915
Feb 16, 2026	46.60	46.60	45.50	45.88	45.88	0.84%	82,453
Feb 13, 2026	45.32	45.94	44.68	45.50	45.50	-0.09%	79,173
Feb 12, 2026	47.58	47.58	45.48	45.54	45.54	-3.92%	73,355
Feb 11, 2026	46.22	47.52	46.08	47.40	47.40	2.64%	176,182
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