BIT:1A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	99.60	99.60	99.60	100.06	100.06	0.98%	1
Apr 1, 2026	99.62	99.62	99.62	99.09	99.09	0.77%	150
Mar 31, 2026	98.33	98.33	98.33	98.33	98.33	0.41%	-
Mar 30, 2026	97.93	97.93	97.93	97.93	97.93	1.61%	-
Mar 27, 2026	96.38	96.38	96.38	96.38	96.38	-1.99%	-
Mar 26, 2026	97.82	97.82	97.82	98.34	98.34	0.24%	70
Mar 25, 2026	98.10	98.10	98.10	98.10	98.10	-0.61%	-
Mar 24, 2026	98.70	98.70	98.70	98.70	98.70	2.46%	-
Mar 23, 2026	96.33	96.33	96.33	96.33	96.33	-0.05%	-
Mar 20, 2026	96.38	96.38	96.38	96.38	96.38	0.34%	-
Mar 19, 2026	96.05	96.05	96.05	96.05	96.05	-1.27%	-
Mar 18, 2026	97.29	97.29	97.29	97.29	97.29	-1.46%	-
Mar 17, 2026	99.06	99.06	99.06	98.73	98.73	1.38%	1
Mar 16, 2026	97.39	97.39	97.39	97.39	97.39	-0.04%	-
Mar 13, 2026	97.43	97.43	97.43	97.43	97.43	0.46%	-
Mar 12, 2026	96.98	96.98	96.98	96.98	96.98	-2.23%	-
Mar 11, 2026	99.05	99.05	99.05	99.19	99.19	-0.56%	51
Mar 10, 2026	98.76	98.76	98.76	99.75	99.75	0.70%	54
Mar 9, 2026	99.06	99.06	99.06	99.06	99.06	-1.22%	-
Mar 6, 2026	100.28	100.28	100.28	100.28	100.28	-2.57%	-
Mar 5, 2026	102.50	102.50	102.50	102.92	102.92	-0.83%	10
Mar 4, 2026	103.78	103.78	103.78	103.78	103.78	3.59%	-
Mar 3, 2026	100.68	103.10	100.68	100.18	100.18	-0.89%	90
Mar 2, 2026	102.24	102.24	102.24	101.08	101.08	-0.96%	8
Feb 27, 2026	102.06	102.06	102.06	102.06	102.06	3.14%	-
Feb 26, 2026	100.30	100.30	98.84	98.95	98.95	-5.89%	208
Feb 25, 2026	105.14	105.14	105.14	105.14	105.14	-0.76%	-
Feb 24, 2026	106.24	106.24	106.24	105.94	105.94	2.26%	3
Feb 23, 2026	103.60	103.60	103.60	103.60	103.60	-0.99%	-
Feb 20, 2026	104.64	104.64	104.64	104.64	104.64	-0.76%	-
Feb 19, 2026	105.44	105.44	105.44	105.44	105.44	-1.09%	-
Feb 18, 2026	106.60	106.60	106.60	106.60	106.60	1.45%	-
Feb 17, 2026	105.08	105.08	105.08	105.08	105.08	-0.83%	-
Feb 16, 2026	105.96	105.96	105.96	105.96	105.96	-0.39%	-
Feb 13, 2026	106.38	106.38	106.38	106.38	106.38	2.49%	-
Feb 12, 2026	103.80	103.80	103.80	103.80	103.80	-3.92%	-
Feb 11, 2026	108.04	108.04	108.04	108.04	108.04	-0.84%	-
Feb 10, 2026	108.96	108.96	108.96	108.96	108.96	2.43%	-
Feb 9, 2026	106.38	106.38	106.38	106.38	106.38	-3.66%	-
Feb 6, 2026	110.42	110.42	110.42	110.42	110.42	0.25%	-
Feb 5, 2026	110.14	110.14	110.14	110.14	110.14	-2.94%	-
Feb 4, 2026	113.48	113.48	113.48	113.48	113.48	0.18%	-