BIT:1A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-