BIT:1AA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	37.60	37.60	37.60	37.37	37.37	2.10%	120
Oct 1, 2026	36.60	36.60	36.60	36.60	36.60	-1.64%	-
Sep 30, 2026	37.21	37.21	37.21	37.21	37.21	1.61%	-
Sep 29, 2026	37.19	37.19	37.19	36.62	36.62	-1.29%	200
Sep 28, 2026	37.35	37.35	37.35	37.10	37.10	-1.64%	80
Sep 25, 2026	38.04	38.04	38.04	37.72	37.72	0.96%	15
Sep 24, 2026	38.30	39.00	37.50	37.36	37.36	-4.57%	285
Sep 23, 2026	39.15	39.15	39.15	39.15	39.15	0.95%	-
Sep 22, 2026	38.78	38.78	38.78	38.78	38.78	0.31%	-
Sep 21, 2026	38.68	38.68	38.68	38.66	38.66	-1.68%	45
Sep 18, 2026	41.00	41.00	41.00	39.32	39.32	-4.14%	20
Sep 17, 2026	41.01	41.01	41.01	41.02	41.02	0.07%	10
Sep 16, 2026	40.99	40.99	40.99	40.99	40.99	1.76%	-
Sep 15, 2026	40.75	40.75	40.75	40.28	40.28	-1.15%	24
Sep 14, 2026	41.34	41.34	41.34	40.75	40.75	-2.47%	100
Sep 11, 2026	41.60	41.60	41.60	41.78	41.78	-1.49%	96
Sep 10, 2026	42.41	42.41	42.41	42.41	42.41	-2.86%	-
Sep 9, 2026	45.00	45.00	43.72	43.66	43.66	-3.60%	120
Sep 8, 2026	45.19	45.19	45.19	45.29	45.29	-1.09%	200
Sep 7, 2026	45.79	45.79	45.79	45.79	45.79	5.26%	-
Sep 4, 2026	43.70	43.70	43.70	43.50	43.50	-1.25%	12
Sep 3, 2026	44.05	44.05	44.05	44.05	44.05	-0.52%	-
Sep 2, 2026	44.28	44.28	44.28	44.28	44.28	1.05%	-
Sep 1, 2026	43.82	43.82	43.82	43.82	43.82	1.74%	-
Aug 31, 2026	43.07	43.07	43.07	43.07	43.07	-1.19%	-
Aug 28, 2026	43.59	43.59	43.59	43.59	43.59	0.05%	-
Aug 27, 2026	43.57	43.57	43.57	43.57	43.57	2.16%	-
Aug 26, 2026	43.95	43.95	42.39	42.65	42.65	-1.75%	223
Aug 25, 2026	43.41	43.41	43.41	43.41	43.41	0.51%	-
Aug 24, 2026	44.64	44.64	44.64	43.19	43.19	-3.72%	25
Aug 21, 2026	44.23	44.90	44.13	44.86	44.86	4.74%	115
Aug 20, 2026	42.83	42.83	42.83	42.83	42.83	-2.13%	20
Aug 19, 2026	42.25	43.84	42.25	43.76	43.76	3.13%	2,080
Aug 18, 2026	43.77	43.77	42.80	42.43	42.43	-3.22%	145
Aug 17, 2026	43.84	43.84	43.84	43.84	43.84	1.13%	-
Aug 14, 2026	43.35	43.35	43.35	43.35	43.35	-1.19%	-
Aug 13, 2026	43.77	43.95	43.77	43.87	43.87	-4.19%	1,340
Aug 12, 2026	48.08	48.08	45.85	45.79	45.79	-0.37%	270
Aug 11, 2026	44.94	46.33	44.73	45.96	45.96	-0.50%	1,354
Aug 10, 2026	47.79	47.79	43.03	46.19	46.19	7.26%	2,131
Aug 7, 2026	43.15	43.15	43.15	43.15	43.06	3.20%	-
Aug 6, 2026	41.12	41.52	41.12	41.81	41.73	1.51%	220
Aug 5, 2026	41.22	41.22	41.22	41.19	41.11	2.03%	10
Aug 4, 2026	40.37	40.37	40.37	40.37	40.29	4.67%	-
Aug 3, 2026	38.57	38.57	38.57	38.57	38.49	-1.91%	-
Jul 31, 2026	39.34	39.52	39.27	39.32	39.24	2.80%	66
Jul 30, 2026	38.08	38.08	37.76	38.25	38.17	1.95%	181
Jul 29, 2026	37.99	37.99	37.99	37.52	37.44	-3.67%	15
Jul 28, 2026	38.95	38.95	38.95	38.95	38.87	0.21%	-
Jul 27, 2026	38.59	38.86	38.58	38.87	38.79	-1.87%	2,501