BIT:1AAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	20.50	20.50	20.50	20.50	20.50	-10.40%	-
Jul 16, 2026	22.88	22.88	22.88	22.88	22.88	2.51%	-
Jul 15, 2026	22.32	22.32	22.32	22.32	22.32	-	-
Jul 14, 2026	22.32	22.32	22.32	22.32	22.32	-0.18%	-
Jul 13, 2026	22.36	22.36	22.36	22.36	22.36	0.09%	-
Jul 10, 2026	22.34	22.34	22.34	22.34	22.34	-0.27%	-
Jul 9, 2026	22.40	22.40	22.40	22.40	22.40	2.85%	-
Jul 8, 2026	21.78	21.78	21.78	21.78	21.78	0.18%	-
Jul 7, 2026	21.74	21.74	21.74	21.74	21.74	2.55%	-
Jul 6, 2026	21.20	21.20	21.20	21.20	21.20	-0.19%	-
Jul 3, 2026	21.24	21.24	21.24	21.24	21.24	0.28%	-
Jul 2, 2026	21.18	21.18	21.18	21.18	21.18	3.82%	-
Jul 1, 2026	20.40	20.40	20.40	20.40	20.40	0.59%	-
Jun 30, 2026	20.28	20.28	20.28	20.28	20.28	-1.17%	-
Jun 29, 2026	20.52	20.52	20.52	20.52	20.52	-3.66%	-
Jun 26, 2026	21.30	21.30	21.30	21.30	21.30	-1.39%	-
Jun 25, 2026	21.60	21.60	21.60	21.60	21.60	-0.28%	-
Jun 24, 2026	21.66	21.66	21.66	21.66	21.66	2.65%	-
Jun 23, 2026	21.10	21.10	21.10	21.10	21.10	2.83%	-
Jun 22, 2026	20.52	20.52	20.52	20.52	20.52	-10.08%	-
Jun 19, 2026	22.82	22.82	22.82	22.82	22.82	6.04%	-
Jun 18, 2026	21.52	21.52	21.52	21.52	21.52	-0.09%	-
Jun 17, 2026	21.54	21.54	21.54	21.54	21.54	-1.19%	-
Jun 16, 2026	21.80	21.80	21.80	21.80	21.80	-3.45%	-
Jun 15, 2026	22.58	22.58	22.58	22.58	22.58	-0.96%	-
Jun 12, 2026	22.80	22.80	22.80	22.80	22.80	2.52%	-
Jun 11, 2026	22.24	22.24	22.24	22.24	22.24	-2.88%	-
Jun 10, 2026	22.90	22.90	22.90	22.90	22.90	0.17%	-
Jun 9, 2026	22.86	22.86	22.86	22.86	22.86	3.35%	-
Jun 8, 2026	22.12	22.12	22.12	22.12	22.12	0.36%	-
Jun 5, 2026	22.04	22.04	22.04	22.04	22.04	-3.42%	-
Jun 4, 2026	22.82	22.82	22.82	22.82	22.82	-0.70%	-
Jun 3, 2026	22.98	22.98	22.98	22.98	22.98	2.32%	-
Jun 2, 2026	22.46	22.46	22.46	22.46	22.46	-3.36%	-
Jun 1, 2026	23.24	23.24	23.24	23.24	23.24	-1.61%	-
May 29, 2026	23.62	23.62	23.62	23.62	23.62	2.07%	-
May 28, 2026	23.14	23.14	23.14	23.14	23.14	0.61%	-
May 27, 2026	23.00	23.00	23.00	23.00	23.00	-1.88%	-
May 26, 2026	23.44	23.44	23.44	23.44	23.44	-1.10%	-
May 25, 2026	23.70	23.70	23.70	23.70	23.70	-2.63%	-
May 22, 2026	24.34	24.34	24.34	24.34	24.34	0.50%	-
May 21, 2026	24.22	24.22	24.22	24.22	24.22	1.94%	-
May 20, 2026	23.76	23.76	23.76	23.76	23.76	-2.62%	-
May 19, 2026	24.40	24.40	24.40	24.40	24.40	-2.09%	-
May 18, 2026	24.92	24.92	24.92	24.92	24.92	-3.26%	-
May 15, 2026	25.76	25.76	25.76	25.76	25.76	-6.53%	-
May 14, 2026	27.56	27.56	27.56	27.56	27.56	5.92%	-
May 13, 2026	26.02	26.02	26.02	26.02	26.02	-7.07%	-
May 12, 2026	28.00	28.00	28.00	28.00	28.00	9.72%	-
May 11, 2026	25.52	25.52	25.52	25.52	25.52	-8.79%	-