BIT:1AA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	58.36	58.36	58.36	58.36	-	-3.57%	34
Apr 16, 2026	60.80	60.82	60.80	60.52	60.52	1.27%	25
Apr 15, 2026	61.40	61.40	61.40	59.76	59.76	-1.65%	25
Apr 14, 2026	61.12	61.12	61.12	60.76	60.76	-3.16%	25
Apr 13, 2026	62.74	62.74	62.74	62.74	62.74	0.06%	30
Apr 10, 2026	62.70	62.70	62.70	62.70	62.70	-0.76%	-
Apr 9, 2026	62.34	63.12	62.00	63.18	63.18	4.46%	107
Apr 8, 2026	63.70	64.36	58.60	60.48	60.48	-3.76%	181
Apr 7, 2026	62.00	62.00	62.00	62.84	62.84	2.80%	70
Apr 2, 2026	60.88	60.88	59.89	61.13	61.13	1.54%	66
Apr 1, 2026	58.69	60.72	58.69	60.20	60.20	5.15%	834
Mar 31, 2026	56.69	56.69	56.69	57.25	57.25	0.97%	15
Mar 30, 2026	54.68	56.42	54.68	56.70	56.70	11.66%	349
Mar 27, 2026	50.04	50.04	50.04	50.78	50.78	0.97%	90
Mar 26, 2026	50.68	50.68	50.68	50.29	50.29	-0.53%	1
Mar 25, 2026	50.56	50.56	50.56	50.56	50.56	2.92%	-
Mar 24, 2026	49.13	49.13	49.13	49.13	49.13	1.72%	-
Mar 23, 2026	48.30	48.30	48.30	48.30	48.30	-2.62%	-
Mar 20, 2026	50.33	50.49	49.84	49.60	49.60	-1.93%	46
Mar 19, 2026	53.99	54.36	53.99	50.57	50.57	-11.05%	28
Mar 18, 2026	56.51	58.13	56.51	56.85	56.85	-1.78%	57
Mar 17, 2026	57.88	57.88	57.88	57.88	57.88	0.89%	-
Mar 16, 2026	57.37	57.37	57.37	57.37	57.37	2.50%	-
Mar 13, 2026	56.08	56.08	56.08	55.97	55.97	-2.22%	1
Mar 12, 2026	57.09	57.43	56.86	57.24	57.24	3.14%	110
Mar 11, 2026	54.89	54.89	54.89	55.50	55.50	5.59%	23
Mar 10, 2026	52.56	52.56	52.56	52.56	52.56	-0.59%	-
Mar 9, 2026	52.87	52.87	52.87	52.87	52.87	3.52%	-
Mar 6, 2026	51.49	51.49	51.49	51.07	50.98	-0.47%	23
Mar 5, 2026	53.78	54.00	53.78	51.31	51.22	-5.75%	30
Mar 4, 2026	54.44	54.44	54.44	54.44	54.35	1.83%	-
Mar 3, 2026	51.27	52.26	51.27	53.46	53.37	-2.78%	205
Mar 2, 2026	54.14	55.04	54.04	54.99	54.90	4.07%	517
Feb 27, 2026	52.84	52.84	52.84	52.84	52.75	-2.40%	-
Feb 26, 2026	53.56	53.56	53.56	54.14	54.05	-1.58%	71
Feb 25, 2026	53.00	53.13	53.00	55.01	54.92	6.48%	32
Feb 24, 2026	51.66	51.66	51.66	51.66	51.57	3.83%	-
Feb 23, 2026	49.76	49.76	49.76	49.76	49.67	-2.06%	-
Feb 20, 2026	50.80	50.80	50.80	50.80	50.71	2.92%	-
Feb 19, 2026	49.36	49.36	49.36	49.36	49.28	-4.21%	-
Feb 18, 2026	51.53	51.53	51.53	51.53	51.44	7.20%	-
Feb 17, 2026	47.47	47.47	47.47	48.07	47.99	-5.41%	52
Feb 16, 2026	51.37	51.37	51.37	50.82	50.73	0.22%	29
Feb 13, 2026	50.71	50.71	50.71	50.71	50.62	1.80%	-
Feb 12, 2026	51.11	51.11	50.94	49.82	49.73	-5.64%	149
Feb 11, 2026	53.53	53.53	53.53	52.79	52.70	0.99%	30
Feb 10, 2026	52.40	52.40	51.54	52.27	52.18	0.60%	404
Feb 9, 2026	50.24	50.24	50.24	51.96	51.87	3.42%	139
Feb 6, 2026	48.59	48.59	48.59	50.24	50.16	4.63%	100
Feb 5, 2026	46.86	47.50	46.86	48.02	47.93	-4.60%	50