BIT:1AA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	54.40	54.40	54.40	54.64	54.64	0.55%	75
Jun 16, 2026	55.36	55.60	54.40	54.34	54.34	1.61%	5,878
Jun 15, 2026	57.32	57.32	53.62	53.48	53.48	-9.91%	1,710
Jun 12, 2026	59.72	59.72	59.72	59.36	59.36	1.82%	23
Jun 11, 2026	58.30	58.30	58.30	58.30	58.30	0.24%	-
Jun 10, 2026	61.70	62.34	59.66	58.16	58.16	-5.80%	173
Jun 9, 2026	64.02	64.02	64.02	61.74	61.74	-3.26%	15
Jun 8, 2026	62.98	64.40	62.98	63.82	63.82	0.44%	458
Jun 5, 2026	65.00	65.00	65.00	63.54	63.54	-8.63%	55
Jun 4, 2026	68.28	68.28	68.28	69.54	69.54	-1.92%	21
Jun 3, 2026	72.38	72.38	70.10	70.90	70.90	-0.42%	3,499
Jun 2, 2026	66.72	71.64	66.72	71.20	71.20	5.26%	3,260
Jun 1, 2026	67.64	67.64	67.64	67.64	67.64	3.58%	-
May 29, 2026	65.24	65.52	64.44	65.30	65.30	2.64%	328
May 28, 2026	62.38	62.38	62.38	63.62	63.62	2.02%	2
May 27, 2026	64.56	64.68	61.06	62.36	62.36	-1.52%	423
May 26, 2026	62.62	63.52	62.62	63.32	63.32	5.67%	93
May 25, 2026	61.40	61.40	61.40	59.92	59.92	-3.97%	52
May 22, 2026	57.70	62.36	57.70	62.40	62.40	9.59%	65
May 21, 2026	55.76	56.78	55.76	56.94	56.94	2.52%	30
May 20, 2026	55.54	55.54	55.54	55.54	55.54	3.35%	-
May 19, 2026	52.82	52.82	52.82	53.74	53.74	-3.97%	31
May 18, 2026	55.96	55.96	55.96	55.96	55.96	4.65%	-
May 15, 2026	55.14	55.14	53.80	53.56	53.47	-6.23%	43
May 14, 2026	57.12	57.12	57.12	57.12	57.03	-3.87%	-
May 13, 2026	59.42	59.42	59.42	59.42	59.32	10.04%	-
May 12, 2026	54.00	54.00	54.00	54.00	53.91	-2.81%	-
May 11, 2026	55.32	55.32	55.32	55.56	55.47	3.97%	28
May 8, 2026	53.44	53.44	53.44	53.44	53.35	-1.94%	-
May 7, 2026	54.50	54.50	54.50	54.50	54.41	1.45%	-
May 6, 2026	53.58	53.58	53.58	53.72	53.63	-1.14%	1
May 5, 2026	54.30	54.30	54.28	54.34	54.25	3.39%	548
May 4, 2026	52.56	52.56	52.56	52.56	52.48	-3.20%	-
Apr 30, 2026	53.36	53.36	53.36	54.30	54.21	1.80%	17
Apr 29, 2026	53.26	53.26	53.26	53.34	53.25	-2.27%	28
Apr 28, 2026	54.58	54.58	54.58	54.58	54.49	-3.12%	-
Apr 27, 2026	56.34	56.34	56.34	56.34	56.25	0.11%	-
Apr 24, 2026	56.28	56.28	56.28	56.28	56.19	-1.85%	-
Apr 23, 2026	57.34	57.34	57.34	57.34	57.25	-1.00%	-
Apr 22, 2026	57.92	57.92	57.92	57.92	57.83	3.06%	-
Apr 21, 2026	56.20	56.20	56.20	56.20	56.11	-0.95%	-
Apr 20, 2026	56.26	56.68	56.26	56.74	56.65	3.20%	614
Apr 17, 2026	58.36	58.36	58.00	54.98	54.89	-9.15%	72
Apr 16, 2026	60.80	60.82	60.80	60.52	60.42	1.27%	25
Apr 15, 2026	61.40	61.40	61.40	59.76	59.66	-1.65%	25
Apr 14, 2026	61.12	61.12	61.12	60.76	60.66	-3.16%	25
Apr 13, 2026	62.74	62.74	62.74	62.74	62.64	0.06%	30
Apr 10, 2026	62.70	62.70	62.70	62.70	62.60	-0.76%	-
Apr 9, 2026	62.34	63.12	62.00	63.18	63.08	4.46%	107
Apr 8, 2026	63.70	64.36	58.60	60.48	60.38	-3.76%	181