BIT:1A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	112.35	112.35	112.35	111.45	111.45	-1.02%	50
Jun 15, 2026	112.60	112.60	112.60	112.60	112.60	0.90%	-
Jun 12, 2026	111.60	111.60	111.60	111.60	111.60	-0.67%	-
Jun 11, 2026	112.35	112.35	112.35	112.35	112.35	-3.10%	-
Jun 10, 2026	114.60	114.60	114.60	115.95	115.95	-1.28%	10
Jun 9, 2026	117.45	117.45	117.45	117.45	117.45	0.77%	-
Jun 8, 2026	116.55	116.55	116.55	116.55	116.55	-1.35%	-
Jun 5, 2026	118.15	118.15	118.15	118.15	118.15	-2.48%	-
Jun 4, 2026	121.15	121.15	121.15	121.15	121.15	1.38%	-
Jun 3, 2026	119.50	119.50	119.50	119.50	119.50	2.27%	-
Jun 2, 2026	117.90	117.90	113.55	116.85	116.85	0.82%	110
Jun 1, 2026	115.90	115.90	115.90	115.90	115.90	-1.11%	-
May 29, 2026	116.30	116.30	116.10	117.20	117.20	0.77%	61
May 28, 2026	116.30	116.30	116.30	116.30	116.30	16.79%	-
May 27, 2026	99.58	99.58	99.58	99.58	99.58	0.91%	-
May 26, 2026	98.68	98.68	98.68	98.68	98.68	-0.80%	-
May 25, 2026	99.48	99.48	99.48	99.48	99.48	1.14%	-
May 22, 2026	100.20	100.20	100.20	98.36	98.36	-0.06%	1
May 21, 2026	98.42	98.42	98.42	98.42	98.42	3.19%	-
May 20, 2026	95.38	95.38	95.38	95.38	95.38	-1.30%	-
May 19, 2026	96.64	96.64	96.64	96.64	96.64	0.12%	-
May 18, 2026	96.52	96.52	96.52	96.52	96.52	-0.02%	-
May 15, 2026	96.54	96.54	96.54	96.54	96.54	-1.61%	-
May 14, 2026	98.12	98.12	98.12	98.12	98.12	0.97%	-
May 13, 2026	97.18	97.18	97.18	97.18	97.18	1.17%	-
May 12, 2026	96.06	96.06	96.06	96.06	96.06	1.01%	-
May 11, 2026	95.10	95.10	95.10	95.10	95.10	-2.76%	-
May 8, 2026	97.80	97.80	97.80	97.80	97.80	-2.93%	-
May 7, 2026	100.75	100.75	100.75	100.75	100.75	-0.93%	-
May 6, 2026	101.70	101.70	101.70	101.70	101.70	2.17%	-
May 5, 2026	96.68	96.68	96.68	99.54	99.54	3.32%	7
May 4, 2026	95.00	95.00	93.92	96.34	96.34	-1.15%	8
Apr 30, 2026	97.46	97.46	97.46	97.46	97.46	1.90%	-
Apr 29, 2026	95.64	95.64	95.64	95.64	95.64	-2.53%	-
Apr 28, 2026	98.12	98.12	98.12	98.12	98.12	-0.87%	-
Apr 27, 2026	98.98	98.98	98.98	98.98	98.98	0.61%	-
Apr 24, 2026	98.38	98.38	98.38	98.38	98.38	0.80%	-
Apr 23, 2026	101.90	102.10	96.96	97.60	97.60	-5.88%	214
Apr 22, 2026	104.05	104.05	104.05	103.70	103.70	-0.43%	21
Apr 21, 2026	103.00	103.00	101.80	104.15	104.15	1.61%	25
Apr 20, 2026	102.50	102.50	102.50	102.50	102.50	0.05%	-
Apr 17, 2026	102.45	102.45	102.45	102.45	102.45	1.09%	-
Apr 16, 2026	101.35	101.35	101.35	101.35	101.35	-1.79%	-
Apr 15, 2026	103.20	103.20	103.20	103.20	103.20	0.34%	-
Apr 14, 2026	102.85	102.85	102.85	102.85	102.85	4.59%	-
Apr 13, 2026	98.34	98.34	98.34	98.34	98.34	-0.14%	-
Apr 10, 2026	98.48	98.48	98.48	98.48	98.48	0.31%	-
Apr 9, 2026	98.18	98.18	98.18	98.18	98.18	-1.66%	-
Apr 8, 2026	99.84	99.84	99.84	99.84	99.84	2.15%	-
Apr 7, 2026	99.06	99.06	99.06	97.74	97.74	-2.32%	50