BIT:1A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	114.10	114.10	114.10	114.10	114.10	-	-
Jul 3, 2026	114.10	114.10	114.10	114.10	114.10	-2.40%	-
Jul 2, 2026	116.90	116.90	116.90	116.90	116.90	-1.18%	-
Jul 1, 2026	118.30	118.30	118.30	118.30	118.30	2.87%	-
Jun 30, 2026	115.00	115.00	115.00	115.00	115.00	-9.09%	-
Jun 29, 2026	126.50	126.50	126.50	126.50	126.50	6.32%	-
Jun 26, 2026	119.20	119.20	119.20	119.20	118.98	-0.83%	-
Jun 25, 2026	117.05	117.05	117.05	120.20	119.97	3.49%	29
Jun 24, 2026	116.15	116.15	116.15	116.15	115.93	3.94%	-
Jun 23, 2026	111.75	111.75	111.75	111.75	111.54	1.41%	-
Jun 22, 2026	110.20	110.20	110.20	110.20	109.99	-0.68%	-
Jun 19, 2026	110.95	110.95	110.95	110.95	110.74	0.63%	-
Jun 18, 2026	110.25	110.25	110.25	110.25	110.04	0.05%	-
Jun 17, 2026	110.20	110.20	110.20	110.20	109.99	-1.12%	-
Jun 16, 2026	112.35	112.35	112.35	111.45	111.24	-1.02%	50
Jun 15, 2026	112.60	112.60	112.60	112.60	112.39	0.90%	-
Jun 12, 2026	111.60	111.60	111.60	111.60	111.39	-0.67%	-
Jun 11, 2026	112.35	112.35	112.35	112.35	112.14	-3.10%	-
Jun 10, 2026	114.60	114.60	114.60	115.95	115.73	-1.28%	10
Jun 9, 2026	117.45	117.45	117.45	117.45	117.23	0.77%	-
Jun 8, 2026	116.55	116.55	116.55	116.55	116.33	-1.35%	-
Jun 5, 2026	118.15	118.15	118.15	118.15	117.93	-2.48%	-
Jun 4, 2026	121.15	121.15	121.15	121.15	120.92	1.38%	-
Jun 3, 2026	119.50	119.50	119.50	119.50	119.28	2.27%	-
Jun 2, 2026	117.90	117.90	113.55	116.85	116.63	0.82%	110
Jun 1, 2026	115.90	115.90	115.90	115.90	115.68	-1.11%	-
May 29, 2026	116.30	116.30	116.10	117.20	116.98	0.77%	61
May 28, 2026	116.30	116.30	116.30	116.30	116.08	16.79%	-
May 27, 2026	99.58	99.58	99.58	99.58	99.39	0.91%	-
May 26, 2026	98.68	98.68	98.68	98.68	98.49	-0.80%	-
May 25, 2026	99.48	99.48	99.48	99.48	99.29	1.14%	-
May 22, 2026	100.20	100.20	100.20	98.36	98.18	-0.06%	1
May 21, 2026	98.42	98.42	98.42	98.42	98.24	3.19%	-
May 20, 2026	95.38	95.38	95.38	95.38	95.20	-1.30%	-
May 19, 2026	96.64	96.64	96.64	96.64	96.46	0.12%	-
May 18, 2026	96.52	96.52	96.52	96.52	96.34	-0.02%	-
May 15, 2026	96.54	96.54	96.54	96.54	96.36	-1.61%	-
May 14, 2026	98.12	98.12	98.12	98.12	97.94	0.97%	-
May 13, 2026	97.18	97.18	97.18	97.18	97.00	1.17%	-
May 12, 2026	96.06	96.06	96.06	96.06	95.88	1.01%	-
May 11, 2026	95.10	95.10	95.10	95.10	94.92	-2.76%	-
May 8, 2026	97.80	97.80	97.80	97.80	97.62	-2.93%	-
May 7, 2026	100.75	100.75	100.75	100.75	100.56	-0.93%	-
May 6, 2026	101.70	101.70	101.70	101.70	101.51	2.17%	-
May 5, 2026	96.68	96.68	96.68	99.54	99.35	3.32%	7
May 4, 2026	95.00	95.00	93.92	96.34	96.16	-1.15%	8
Apr 30, 2026	97.46	97.46	97.46	97.46	97.28	1.90%	-
Apr 29, 2026	95.64	95.64	95.64	95.64	95.46	-2.53%	-
Apr 28, 2026	98.12	98.12	98.12	98.12	97.94	-0.87%	-
Apr 27, 2026	98.98	98.98	98.98	98.98	98.79	0.61%	-