BIT:HTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	6.07	6.21	6.03	6.21	6.21	-	21,582
Apr 1, 2026	6.24	6.26	6.20	6.21	6.21	3.57%	121,480
Mar 31, 2026	5.97	6.05	5.96	6.00	6.00	-1.57%	52,171
Mar 30, 2026	6.06	6.13	6.01	6.10	6.10	1.38%	28,558
Mar 27, 2026	6.13	6.14	6.01	6.01	6.01	-1.52%	40,981
Mar 26, 2026	6.19	6.19	6.11	6.11	6.11	-1.63%	32,861
Mar 25, 2026	6.19	6.23	6.16	6.21	6.21	2.34%	37,874
Mar 24, 2026	6.05	6.10	5.97	6.07	6.07	0.45%	18,611
Mar 23, 2026	5.85	6.17	5.82	6.04	6.04	0.63%	82,438
Mar 20, 2026	6.17	6.19	6.00	6.00	6.00	-2.14%	56,548
Mar 19, 2026	6.23	6.23	6.08	6.13	6.13	-2.91%	40,616
Mar 18, 2026	6.38	6.41	6.30	6.32	6.32	-0.57%	25,197
Mar 17, 2026	6.23	6.38	6.23	6.35	6.35	1.96%	20,450
Mar 16, 2026	6.20	6.31	6.16	6.23	6.23	-0.29%	37,308
Mar 13, 2026	6.29	6.37	6.25	6.25	6.25	-1.36%	61,585
Mar 12, 2026	6.28	6.33	6.23	6.33	6.33	0.65%	53,882
Mar 11, 2026	6.26	6.33	6.21	6.29	6.29	-0.10%	48,235
Mar 10, 2026	6.22	6.32	6.22	6.30	6.30	3.59%	149,147
Mar 9, 2026	5.97	6.10	5.97	6.08	6.08	-1.94%	124,572
Mar 6, 2026	6.32	6.35	6.15	6.20	6.20	-0.85%	153,090
Mar 5, 2026	6.41	6.41	6.25	6.25	6.25	-1.00%	68,046
Mar 4, 2026	6.16	6.34	6.13	6.32	6.32	1.66%	75,577
Mar 3, 2026	6.37	6.37	6.15	6.21	6.21	-4.55%	219,158
Mar 2, 2026	6.43	6.53	6.40	6.51	6.51	-0.63%	96,524
Feb 27, 2026	6.60	6.64	6.55	6.55	6.55	-0.15%	62,440
Feb 26, 2026	6.60	6.62	6.49	6.56	6.56	-0.24%	162,964
Feb 25, 2026	6.52	6.60	6.51	6.58	6.58	1.65%	126,608
Feb 24, 2026	6.39	6.48	6.38	6.47	6.47	2.67%	51,191
Feb 23, 2026	6.30	6.34	6.27	6.30	6.30	-1.25%	56,047
Feb 20, 2026	6.40	6.42	6.36	6.38	6.38	-0.23%	49,080
Feb 19, 2026	6.38	6.41	6.34	6.40	6.40	-0.08%	45,882
Feb 18, 2026	6.33	6.41	6.33	6.40	6.40	1.99%	54,083
Feb 17, 2026	6.32	6.32	6.23	6.28	6.28	-0.88%	192,552
Feb 16, 2026	6.30	6.34	6.30	6.33	6.33	0.70%	80,649
Feb 13, 2026	6.25	6.33	6.22	6.29	6.29	-	63,459
Feb 12, 2026	6.36	6.38	6.23	6.29	6.29	0.10%	90,642
Feb 11, 2026	6.24	6.31	6.24	6.28	6.28	0.83%	71,080
Feb 10, 2026	6.20	6.24	6.19	6.23	6.23	0.42%	38,709
Feb 9, 2026	6.14	6.20	6.10	6.20	6.20	1.91%	66,608
Feb 6, 2026	5.96	6.08	5.96	6.09	6.09	1.53%	47,910
Feb 5, 2026	6.13	6.15	5.97	6.00	6.00	-2.79%	65,411
Feb 4, 2026	6.21	6.26	6.15	6.17	6.17	1.31%	214,777
Feb 3, 2026	6.04	6.11	6.03	6.09	6.09	2.60%	96,929
Feb 2, 2026	5.86	5.97	5.85	5.93	5.93	-0.44%	63,274
Jan 30, 2026	5.93	6.03	5.93	5.96	5.96	-0.08%	37,108
Jan 29, 2026	6.08	6.11	5.95	5.97	5.97	-1.16%	77,024
Jan 28, 2026	6.02	6.05	6.01	6.04	6.04	0.18%	44,150
Jan 27, 2026	6.05	6.05	5.99	6.02	6.02	-0.51%	64,216
Jan 26, 2026	6.08	6.09	6.04	6.06	6.06	-1.38%	174,410
Jan 23, 2026	6.12	6.14	6.08	6.14	6.14	0.56%	81,390