BIT:DAPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	12.54	13.15	12.47	13.07	13.07	6.89%	59,997
Jun 11, 2026	11.98	12.22	11.82	12.22	12.22	1.68%	40,870
Jun 10, 2026	12.32	12.63	11.94	12.02	12.02	-2.37%	94,770
Jun 9, 2026	12.94	13.14	12.30	12.31	12.31	-3.10%	145,370
Jun 8, 2026	12.18	12.83	12.17	12.71	12.71	5.86%	74,045
Jun 5, 2026	12.80	13.01	12.00	12.00	12.00	-7.73%	78,259
Jun 4, 2026	13.08	13.16	12.76	13.01	13.01	-3.33%	147,518
Jun 3, 2026	13.69	13.85	13.40	13.46	13.46	-2.87%	77,226
Jun 2, 2026	13.84	14.07	13.71	13.86	13.86	-0.89%	64,243
Jun 1, 2026	13.79	14.00	13.21	13.98	13.98	1.67%	72,169
May 29, 2026	13.87	13.93	13.35	13.75	13.75	0.23%	33,854
May 28, 2026	13.38	13.77	13.27	13.72	13.72	3.56%	81,623
May 27, 2026	13.23	13.34	13.02	13.25	13.25	-1.56%	42,517
May 26, 2026	13.05	13.51	13.00	13.46	13.46	2.00%	69,277
May 25, 2026	13.18	13.24	13.00	13.19	13.19	2.44%	38,185
May 22, 2026	13.04	13.15	12.82	12.88	12.88	0.67%	27,918
May 21, 2026	12.55	12.83	12.49	12.79	12.79	2.76%	89,896
May 20, 2026	12.17	12.51	12.13	12.45	12.45	5.03%	40,909
May 19, 2026	12.10	12.20	11.66	11.85	11.85	-1.69%	36,734
May 18, 2026	12.39	12.69	11.92	12.06	12.06	-5.46%	65,008
May 15, 2026	13.38	13.38	12.59	12.75	12.75	-4.76%	59,326
May 14, 2026	13.11	13.41	12.79	13.39	13.39	3.54%	44,083
May 13, 2026	13.13	13.20	12.70	12.93	12.93	2.63%	61,056
May 12, 2026	13.00	13.12	12.51	12.60	12.60	-5.48%	44,630
May 11, 2026	12.95	13.35	12.55	13.33	13.33	4.73%	57,413
May 8, 2026	12.90	13.12	12.52	12.73	12.73	-0.58%	52,720
May 7, 2026	13.27	13.37	12.75	12.80	12.80	-2.01%	67,478
May 6, 2026	12.37	13.20	12.35	13.06	13.06	6.68%	148,556
May 5, 2026	12.16	12.30	12.08	12.25	12.25	3.01%	84,800
May 4, 2026	11.67	12.00	11.51	11.89	11.89	6.47%	90,541
Apr 30, 2026	10.82	11.22	10.77	11.17	11.17	4.34%	14,445
Apr 29, 2026	11.16	11.16	10.61	10.70	10.70	-1.73%	22,427
Apr 28, 2026	11.35	11.35	10.82	10.89	10.89	-3.54%	30,718
Apr 27, 2026	11.59	11.63	11.28	11.29	11.29	-2.76%	28,369
Apr 24, 2026	11.73	11.92	11.54	11.61	11.61	-3.51%	30,838
Apr 23, 2026	11.70	12.04	11.59	12.03	12.03	2.05%	193,704
Apr 22, 2026	11.60	11.86	11.53	11.79	11.79	3.69%	52,508
Apr 21, 2026	11.70	11.88	11.31	11.37	11.37	-1.47%	60,129
Apr 20, 2026	11.24	11.58	11.18	11.54	11.54	0.26%	38,622
Apr 17, 2026	11.11	11.59	11.08	11.51	11.51	5.42%	98,036
Apr 16, 2026	11.11	11.15	10.70	10.92	10.92	0.74%	43,853
Apr 15, 2026	10.81	10.98	10.80	10.84	10.84	-1.42%	72,943
Apr 14, 2026	10.59	11.12	10.59	10.99	10.99	6.76%	101,889
Apr 13, 2026	9.78	10.42	9.74	10.30	10.30	1.08%	30,079
Apr 10, 2026	9.95	10.23	9.91	10.19	10.19	2.44%	88,823
Apr 9, 2026	9.88	9.95	9.76	9.95	9.95	0.55%	17,699
Apr 8, 2026	9.90	10.11	9.72	9.89	9.89	7.98%	79,397
Apr 7, 2026	9.32	9.37	9.05	9.16	9.16	1.03%	19,700
Apr 2, 2026	8.85	9.16	8.60	9.07	9.07	-1.28%	36,100
Apr 1, 2026	9.32	9.32	9.09	9.19	9.19	5.39%	38,852