BIT:1AA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	39.36	39.36	39.36	39.61	39.53	0.33%	25
Jul 23, 2026	40.08	40.08	40.08	39.48	39.40	-3.96%	3
Jul 22, 2026	41.30	41.30	41.30	41.11	41.03	5.87%	53
Jul 21, 2026	38.40	38.40	38.40	38.83	38.75	1.97%	100
Jul 20, 2026	38.13	38.13	38.13	38.08	38.00	-2.33%	100
Jul 17, 2026	40.51	40.51	39.81	38.99	38.91	-4.93%	106
Jul 16, 2026	42.20	43.84	42.20	41.01	40.93	-2.03%	1,520
Jul 15, 2026	43.33	43.37	43.33	41.86	41.78	-2.33%	208
Jul 14, 2026	43.51	43.51	43.51	42.86	42.77	-0.49%	200
Jul 13, 2026	43.07	43.07	43.07	43.07	42.98	1.34%	-
Jul 10, 2026	42.93	42.93	42.58	42.50	42.41	-0.91%	953
Jul 9, 2026	42.89	42.89	42.89	42.89	42.80	2.68%	-
Jul 8, 2026	43.15	43.15	43.15	41.77	41.69	-0.97%	100
Jul 7, 2026	42.18	42.18	42.18	42.18	42.10	-4.72%	-
Jul 6, 2026	43.49	43.49	43.49	44.27	44.18	1.23%	143
Jul 3, 2026	47.04	47.04	43.26	43.73	43.64	2.24%	10
Jul 2, 2026	42.18	45.01	42.00	42.77	42.68	1.81%	3,650
Jul 1, 2026	43.84	43.93	40.60	42.01	41.93	-9.30%	3,214
Jun 30, 2026	46.32	46.32	46.32	46.32	46.23	0.19%	-
Jun 29, 2026	46.23	46.23	46.23	46.23	46.14	-2.18%	-
Jun 26, 2026	47.26	47.26	47.26	47.26	47.17	1.94%	-
Jun 25, 2026	47.25	47.25	47.25	46.36	46.27	-0.71%	29
Jun 24, 2026	46.69	46.69	46.69	46.69	46.60	-2.65%	-
Jun 23, 2026	48.69	48.80	48.00	47.96	47.86	-5.70%	247
Jun 22, 2026	50.52	50.52	50.52	50.86	50.76	-3.20%	27
Jun 19, 2026	52.54	52.54	52.54	52.54	52.43	0.23%	-
Jun 18, 2026	54.98	54.98	54.98	52.42	52.31	-4.06%	18
Jun 17, 2026	54.40	54.40	54.40	54.64	54.53	0.55%	75
Jun 16, 2026	55.36	55.60	54.40	54.34	54.23	1.61%	5,878
Jun 15, 2026	57.32	57.32	53.62	53.48	53.37	-9.91%	1,710
Jun 12, 2026	59.72	59.72	59.72	59.36	59.24	1.82%	23
Jun 11, 2026	58.30	58.30	58.30	58.30	58.18	0.24%	-
Jun 10, 2026	61.70	62.34	59.66	58.16	58.04	-5.80%	173
Jun 9, 2026	64.02	64.02	64.02	61.74	61.62	-3.26%	15
Jun 8, 2026	62.98	64.40	62.98	63.82	63.69	0.44%	458