BIT:1AA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	62.00	62.00	62.00	62.84	62.74	2.80%	70
Apr 2, 2026	60.88	60.88	59.89	61.13	61.03	1.54%	66
Apr 1, 2026	58.69	60.72	58.69	60.20	60.10	5.15%	834
Mar 31, 2026	56.69	56.69	56.69	57.25	57.16	0.97%	15
Mar 30, 2026	54.68	56.42	54.68	56.70	56.61	11.66%	349
Mar 27, 2026	50.04	50.04	50.04	50.78	50.70	0.97%	90
Mar 26, 2026	50.68	50.68	50.68	50.29	50.21	-0.53%	1
Mar 25, 2026	50.56	50.56	50.56	50.56	50.48	2.92%	-
Mar 24, 2026	49.13	49.13	49.13	49.13	49.05	1.72%	-
Mar 23, 2026	48.30	48.30	48.30	48.30	48.22	-2.62%	-
Mar 20, 2026	50.33	50.49	49.84	49.60	49.52	-1.93%	46
Mar 19, 2026	53.99	54.36	53.99	50.57	50.49	-11.05%	28
Mar 18, 2026	56.51	58.13	56.51	56.85	56.76	-1.78%	57
Mar 17, 2026	57.88	57.88	57.88	57.88	57.79	0.89%	-
Mar 16, 2026	57.37	57.37	57.37	57.37	57.28	2.50%	-