BIT:1AA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	53.58	53.58	53.58	53.72	53.72	-1.14%	1
May 5, 2026	54.30	54.30	54.28	54.34	54.34	3.39%	548
May 4, 2026	52.56	52.56	52.56	52.56	52.56	-3.20%	-
Apr 30, 2026	53.36	53.36	53.36	54.30	54.30	1.80%	17
Apr 29, 2026	53.26	53.26	53.26	53.34	53.34	-2.27%	28
Apr 28, 2026	54.58	54.58	54.58	54.58	54.58	-3.12%	-
Apr 27, 2026	56.34	56.34	56.34	56.34	56.34	0.11%	-
Apr 24, 2026	56.28	56.28	56.28	56.28	56.28	-1.85%	-
Apr 23, 2026	57.34	57.34	57.34	57.34	57.34	-1.00%	-
Apr 22, 2026	57.92	57.92	57.92	57.92	57.92	3.06%	-
Apr 21, 2026	56.20	56.20	56.20	56.20	56.20	-0.95%	-
Apr 20, 2026	56.26	56.68	56.26	56.74	56.74	3.20%	614
Apr 17, 2026	58.36	58.36	58.00	54.98	54.98	-9.15%	72
Apr 16, 2026	60.80	60.82	60.80	60.52	60.52	1.27%	25
Apr 15, 2026	61.40	61.40	61.40	59.76	59.76	-1.65%	25
Apr 14, 2026	61.12	61.12	61.12	60.76	60.76	-3.16%	25
Apr 13, 2026	62.74	62.74	62.74	62.74	62.74	0.06%	30
Apr 10, 2026	62.70	62.70	62.70	62.70	62.70	-0.76%	-
Apr 9, 2026	62.34	63.12	62.00	63.18	63.18	4.46%	107
Apr 8, 2026	63.70	64.36	58.60	60.48	60.48	-3.76%	181
Apr 7, 2026	62.00	62.00	62.00	62.84	62.84	2.80%	70
Apr 2, 2026	60.88	60.88	59.89	61.13	61.13	1.54%	66
Apr 1, 2026	58.69	60.72	58.69	60.20	60.20	5.15%	834
Mar 31, 2026	56.69	56.69	56.69	57.25	57.25	0.97%	15
Mar 30, 2026	54.68	56.42	54.68	56.70	56.70	11.66%	349
Mar 27, 2026	50.04	50.04	50.04	50.78	50.78	0.97%	90
Mar 26, 2026	50.68	50.68	50.68	50.29	50.29	-0.53%	1
Mar 25, 2026	50.56	50.56	50.56	50.56	50.56	2.92%	-
Mar 24, 2026	49.13	49.13	49.13	49.13	49.13	1.72%	-
Mar 23, 2026	48.30	48.30	48.30	48.30	48.30	-2.62%	-
Mar 20, 2026	50.33	50.49	49.84	49.60	49.60	-1.93%	46
Mar 19, 2026	53.99	54.36	53.99	50.57	50.57	-11.05%	28
Mar 18, 2026	56.51	58.13	56.51	56.85	56.85	-1.78%	57
Mar 17, 2026	57.88	57.88	57.88	57.88	57.88	0.89%	-
Mar 16, 2026	57.37	57.37	57.37	57.37	57.37	2.50%	-
Mar 13, 2026	56.08	56.08	56.08	55.97	55.97	-2.22%	1
Mar 12, 2026	57.09	57.43	56.86	57.24	57.24	3.14%	110
Mar 11, 2026	54.89	54.89	54.89	55.50	55.50	5.59%	23
Mar 10, 2026	52.56	52.56	52.56	52.56	52.56	-0.59%	-
Mar 9, 2026	52.87	52.87	52.87	52.87	52.87	3.52%	-
Mar 6, 2026	51.49	51.49	51.49	51.07	50.98	-0.47%	23
Mar 5, 2026	53.78	54.00	53.78	51.31	51.22	-5.75%	30
Mar 4, 2026	54.44	54.44	54.44	54.44	54.35	1.83%	-
Mar 3, 2026	51.27	52.26	51.27	53.46	53.37	-2.78%	205
Mar 2, 2026	54.14	55.04	54.04	54.99	54.90	4.07%	517
Feb 27, 2026	52.84	52.84	52.84	52.84	52.75	-2.40%	-
Feb 26, 2026	53.56	53.56	53.56	54.14	54.05	-1.58%	71
Feb 25, 2026	53.00	53.13	53.00	55.01	54.92	6.48%	32
Feb 24, 2026	51.66	51.66	51.66	51.66	51.57	3.83%	-
Feb 23, 2026	49.76	49.76	49.76	49.76	49.67	-2.06%	-