BIT:U10H Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	64.43	64.43	64.15	64.15	64.15	-0.62%	97
Dec 4, 2025	64.61	64.72	64.54	64.55	64.55	-0.02%	11,652
Dec 3, 2025	64.64	64.78	64.56	64.56	64.56	0.02%	1,439
Dec 2, 2025	64.64	64.64	64.47	64.55	64.55	-0.19%	1,930
Dec 1, 2025	64.98	65.06	64.62	64.67	64.67	-0.89%	1,021
Nov 28, 2025	65.62	65.67	65.29	65.25	65.25	-0.55%	2,000
Nov 27, 2025	65.57	65.57	65.49	65.61	65.61	0.23%	80
Nov 26, 2025	65.35	65.51	65.35	65.46	65.46	-0.14%	130
Nov 25, 2025	65.29	65.58	65.29	65.55	65.55	0.60%	6,203
Nov 24, 2025	65.17	65.17	65.16	65.16	65.16	0.54%	9
Nov 21, 2025	64.85	65.13	64.85	64.81	64.81	0.03%	341
Nov 20, 2025	64.47	64.70	64.40	64.79	64.79	0.23%	633
Nov 19, 2025	64.56	64.62	64.48	64.64	64.64	0.17%	1,775
Nov 18, 2025	64.82	64.85	64.53	64.53	64.53	-0.32%	3,702
Nov 17, 2025	64.79	64.79	64.49	64.74	64.74	0.19%	697
Nov 14, 2025	64.67	64.70	64.61	64.62	64.62	-0.69%	959
Nov 13, 2025	65.22	65.22	65.04	65.07	65.07	-0.37%	406
Nov 12, 2025	64.99	65.33	64.95	65.31	65.31	0.28%	2,711
Nov 11, 2025	64.78	64.78	64.78	65.13	65.13	0.45%	24
Nov 10, 2025	64.41	64.85	64.41	64.84	64.84	-0.32%	676
Nov 7, 2025	64.78	64.92	64.78	65.05	65.05	0.03%	585
Nov 6, 2025	64.71	65.04	64.56	65.03	65.03	0.70%	1,156
Nov 5, 2025	65.26	65.32	64.60	64.58	64.58	-0.97%	2,866
Nov 4, 2025	64.82	65.20	64.82	65.21	65.21	0.22%	63,991
Nov 3, 2025	65.23	65.23	64.87	65.07	65.07	-0.12%	1,538
Oct 31, 2025	65.42	65.42	65.03	65.15	65.15	-0.47%	793
Oct 30, 2025	65.55	65.60	65.18	65.46	65.46	-1.00%	4,935
Oct 29, 2025	66.16	66.18	66.11	66.12	66.12	-0.21%	781
Oct 28, 2025	66.54	66.54	66.16	66.26	66.26	0.33%	3,537
Oct 27, 2025	65.66	65.78	65.65	66.04	66.04	0.23%	893
Oct 24, 2025	65.94	66.00	65.85	65.89	65.89	-0.21%	611
Oct 23, 2025	66.25	66.25	65.98	66.03	66.03	-0.42%	3,539
Oct 22, 2025	66.33	66.55	66.23	66.31	66.31	0.06%	2,252
Oct 21, 2025	66.19	66.39	66.15	66.27	66.27	0.52%	1,568
Oct 20, 2025	65.49	65.97	65.49	65.93	65.93	0.23%	1,887
Oct 17, 2025	66.09	66.20	65.65	65.78	65.78	0.21%	1,154
Oct 16, 2025	65.53	65.68	65.36	65.64	65.64	-0.33%	1,234
Oct 15, 2025	65.79	65.82	65.65	65.86	65.86	0.73%	3,319
Oct 14, 2025	65.51	65.76	65.45	65.38	65.38	0.46%	3,826
Oct 13, 2025	65.28	65.33	65.11	65.08	65.08	-0.28%	6,015
Oct 10, 2025	64.85	65.22	64.85	65.26	65.26	1.15%	422
Oct 9, 2025	64.65	64.66	64.58	64.52	64.52	-0.42%	778
Oct 8, 2025	64.73	64.88	64.66	64.79	64.79	0.59%	907
Oct 7, 2025	64.20	64.44	64.20	64.41	64.41	0.22%	668
Oct 6, 2025	64.05	64.45	64.05	64.27	64.27	-0.70%	1,248
Oct 3, 2025	64.98	64.98	64.78	64.72	64.72	-0.08%	4,467
Oct 2, 2025	64.65	64.76	64.57	64.77	64.77	0.19%	1,112
Oct 1, 2025	64.32	64.83	64.32	64.65	64.65	0.09%	690
Sep 30, 2025	64.73	64.75	64.68	64.59	64.59	-0.06%	807
Sep 29, 2025	64.36	64.61	64.36	64.63	64.63	0.56%	2,046