BIT:DANR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	46.00	46.06	44.62	44.70	44.70	-2.83%	52,265
Aug 6, 2026	46.04	46.42	45.22	46.00	46.00	-0.52%	41,497
Aug 5, 2026	45.30	46.34	45.30	46.24	46.24	2.48%	32,655
Aug 4, 2026	44.30	46.02	44.30	45.12	45.12	0.31%	83,029
Aug 3, 2026	45.20	47.90	44.66	44.98	44.98	0.99%	101,541
Jul 31, 2026	45.96	46.32	44.00	44.54	44.54	-2.28%	39,441
Jul 30, 2026	44.06	45.70	43.84	45.58	45.58	3.45%	83,651
Jul 29, 2026	45.40	45.76	43.88	44.06	44.06	-2.95%	43,505
Jul 28, 2026	46.92	47.10	45.18	45.40	45.40	-2.83%	51,502
Jul 27, 2026	48.66	49.00	46.72	46.72	46.72	-2.63%	20,040
Jul 24, 2026	46.94	48.58	46.94	47.98	47.98	1.65%	52,260
Jul 23, 2026	46.76	47.32	46.50	47.20	47.20	0.64%	16,238
Jul 22, 2026	46.38	47.56	46.38	46.90	46.90	0.56%	29,155
Jul 21, 2026	47.10	47.12	46.18	46.64	46.64	0.30%	47,547
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