BIT:1AAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	18.91	19.61	18.91	18.21	18.21	1.11%	35
Aug 13, 2026	18.01	18.01	18.01	18.01	18.01	-1.26%	-
Aug 12, 2026	18.24	18.24	18.24	18.24	18.24	-2.82%	-
Aug 11, 2026	18.77	18.77	18.77	18.77	18.77	2.62%	-
Aug 10, 2026	18.29	18.29	18.29	18.29	18.29	-4.14%	-
Aug 7, 2026	19.08	19.08	19.08	19.08	19.08	-1.40%	-
Aug 6, 2026	19.35	19.35	19.35	19.35	19.35	2.54%	-
Aug 5, 2026	18.87	18.87	18.87	18.87	18.87	-1.62%	-
Aug 4, 2026	19.18	19.18	19.18	19.18	19.18	2.51%	-
Aug 3, 2026	18.71	18.71	18.71	18.71	18.71	-3.01%	-
Jul 31, 2026	19.29	19.29	19.29	19.29	19.29	2.99%	-
Jul 30, 2026	18.73	18.73	18.73	18.73	18.73	4.29%	-
Jul 29, 2026	17.96	17.96	17.96	17.96	17.96	0.73%	-
Jul 28, 2026	17.83	17.83	17.83	17.83	17.83	-0.11%	-
Jul 27, 2026	17.85	17.85	17.85	17.85	17.85	-3.30%	-
Jul 24, 2026	18.46	18.46	18.46	18.46	18.46	-1.12%	-
Jul 23, 2026	18.67	18.67	18.67	18.67	18.67	-0.16%	-
Jul 22, 2026	18.70	18.70	18.70	18.70	18.70	-1.06%	-
Jul 21, 2026	18.90	18.90	18.90	18.90	18.90	-2.73%	-
Jul 20, 2026	19.43	19.43	19.43	19.43	19.43	-5.22%	-
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%	-