BIT:1AA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	43.70	43.70	43.70	43.50	43.50	-1.25%	12
Sep 3, 2026	44.05	44.05	44.05	44.05	44.05	-0.52%	-
Sep 2, 2026	44.28	44.28	44.28	44.28	44.28	1.05%	-
Sep 1, 2026	43.82	43.82	43.82	43.82	43.82	1.74%	-
Aug 31, 2026	43.07	43.07	43.07	43.07	43.07	-1.19%	-
Aug 28, 2026	43.59	43.59	43.59	43.59	43.59	0.05%	-
Aug 27, 2026	43.57	43.57	43.57	43.57	43.57	2.16%	-
Aug 26, 2026	43.95	43.95	42.39	42.65	42.65	-1.75%	223
Aug 25, 2026	43.41	43.41	43.41	43.41	43.41	0.51%	-
Aug 24, 2026	44.64	44.64	44.64	43.19	43.19	-3.72%	25
Aug 21, 2026	44.23	44.90	44.13	44.86	44.86	4.74%	115
Aug 20, 2026	42.83	42.83	42.83	42.83	42.83	-2.13%	20
Aug 19, 2026	42.25	43.84	42.25	43.76	43.76	3.13%	2,080
Aug 18, 2026	43.77	43.77	42.80	42.43	42.43	-3.22%	145
Aug 17, 2026	43.84	43.84	43.84	43.84	43.84	1.13%	-
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%	-