BIT:1AA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	38.59	38.86	38.58	38.87	38.87	-1.87%	2,501
Jul 24, 2026	39.36	39.36	39.36	39.61	39.61	0.33%	25
Jul 23, 2026	40.08	40.08	40.08	39.48	39.48	-3.96%	3
Jul 22, 2026	41.30	41.30	41.30	41.11	41.11	5.87%	53
Jul 21, 2026	38.40	38.40	38.40	38.83	38.83	1.97%	100
Jul 20, 2026	38.13	38.13	38.13	38.08	38.08	-2.33%	100
Jul 17, 2026	40.51	40.51	39.81	38.99	38.99	-4.93%	106
Jul 16, 2026	42.20	43.84	42.20	41.01	41.01	-2.03%	1,520
Jul 15, 2026	43.33	43.37	43.33	41.86	41.86	-2.33%	208
Jul 14, 2026	43.51	43.51	43.51	42.86	42.86	-0.49%	200
Jul 13, 2026	43.07	43.07	43.07	43.07	43.07	1.34%	-
Jul 10, 2026	42.93	42.93	42.58	42.50	42.50	-0.91%	953
Jul 9, 2026	42.89	42.89	42.89	42.89	42.89	2.68%	-
Jul 8, 2026	43.15	43.15	43.15	41.77	41.77	-0.97%	100
Jul 7, 2026	42.18	42.18	42.18	42.18	42.18	-4.72%	-
Jul 6, 2026	43.49	43.49	43.49	44.27	44.27	1.23%	143
Jul 3, 2026	47.04	47.04	43.26	43.73	43.73	2.24%	10
Jul 2, 2026	42.18	45.01	42.00	42.77	42.77	1.81%	3,650
Jul 1, 2026	43.84	43.93	40.60	42.01	42.01	-9.30%	3,214
Jun 30, 2026	46.32	46.32	46.32	46.32	46.32	0.19%	-
Jun 29, 2026	46.23	46.23	46.23	46.23	46.23	-2.18%	-
Jun 26, 2026	47.26	47.26	47.26	47.26	47.26	1.94%	-
Jun 25, 2026	47.25	47.25	47.25	46.36	46.36	-0.71%	29
Jun 24, 2026	46.69	46.69	46.69	46.69	46.69	-2.65%	-
Jun 23, 2026	48.69	48.80	48.00	47.96	47.96	-5.70%	247
Jun 22, 2026	50.52	50.52	50.52	50.86	50.86	-3.20%	27
Jun 19, 2026	52.54	52.54	52.54	52.54	52.54	0.23%	-
Jun 18, 2026	54.98	54.98	54.98	52.42	52.42	-4.06%	18
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