BIT:1AAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	11.68	11.68	11.45	11.62	11.62	-	700
Oct 1, 2026	11.62	11.62	11.62	11.62	11.62	-1.51%	-
Sep 30, 2026	11.80	11.80	11.80	11.80	11.80	-1.04%	-
Sep 29, 2026	11.92	11.92	11.92	11.92	11.92	1.52%	-
Sep 28, 2026	11.75	11.75	11.75	11.75	11.75	-1.11%	-
Sep 25, 2026	11.87	11.93	11.75	11.88	11.88	2.82%	4,170
Sep 24, 2026	11.55	11.55	11.55	11.55	11.55	-2.12%	-
Sep 23, 2026	11.89	11.89	11.89	11.80	11.80	-0.62%	168
Sep 22, 2026	12.01	12.09	11.88	11.88	11.88	2.08%	397
Sep 21, 2026	11.47	11.63	11.47	11.63	11.63	2.83%	1,902
Sep 18, 2026	11.31	11.31	11.31	11.31	11.31	-0.18%	-
Sep 17, 2026	11.33	11.33	11.33	11.33	11.33	0.94%	-
Sep 16, 2026	11.23	11.23	11.23	11.23	11.23	2.54%	-
Sep 15, 2026	11.29	11.29	11.29	10.95	10.95	-2.77%	21
Sep 14, 2026	11.19	11.26	11.03	11.26	11.26	-0.41%	484
Sep 11, 2026	11.31	11.31	11.31	11.31	11.31	1.89%	-
Sep 10, 2026	11.10	11.10	10.90	11.10	11.10	-0.05%	350
Sep 9, 2026	11.17	11.17	11.00	11.10	11.10	-1.39%	871
Sep 8, 2026	11.18	11.18	11.15	11.26	11.26	-5.31%	1,269
Sep 7, 2026	11.08	11.08	11.08	11.89	11.89	4.90%	21
Sep 4, 2026	11.24	11.24	11.24	11.34	11.34	0.87%	100
Sep 3, 2026	11.20	11.24	11.20	11.24	11.24	-1.30%	599
Sep 2, 2026	11.24	11.29	11.24	11.39	11.39	-0.02%	627
Sep 1, 2026	11.56	11.60	11.42	11.39	11.39	-1.42%	1,659
Aug 31, 2026	11.61	11.61	11.55	11.55	11.55	-3.20%	136
Aug 28, 2026	11.93	11.93	11.93	11.93	11.93	0.15%	-
Aug 27, 2026	11.97	11.97	11.87	11.92	11.92	-0.13%	200
Aug 26, 2026	12.04	12.04	11.93	11.93	11.93	2.26%	242
Aug 25, 2026	11.80	11.99	11.65	11.67	11.67	-1.14%	288
Aug 24, 2026	11.80	11.80	11.80	11.80	11.80	-0.44%	-
Aug 21, 2026	11.85	11.85	11.85	11.85	11.85	2.76%	-
Aug 20, 2026	11.65	11.65	11.54	11.54	11.54	-3.37%	55
Aug 19, 2026	12.18	12.18	11.97	11.94	11.94	-2.80%	1,338
Aug 18, 2026	12.28	12.28	12.28	12.28	12.28	-2.15%	-
Aug 17, 2026	12.73	12.73	12.55	12.55	12.55	-2.50%	62
Aug 14, 2026	12.96	12.96	12.96	12.87	12.87	-0.82%	75
Aug 13, 2026	13.00	13.00	13.00	12.98	12.98	-0.12%	75
Aug 12, 2026	13.35	13.35	13.00	13.00	13.00	-2.68%	106
Aug 11, 2026	13.04	13.14	13.04	13.35	13.35	-0.70%	223
Aug 10, 2026	13.45	13.45	13.45	13.45	13.45	-2.17%	-
Aug 7, 2026	13.93	14.02	13.51	13.75	13.75	-2.72%	1,875
Aug 6, 2026	14.32	14.32	14.13	14.13	14.13	-3.19%	88
Aug 5, 2026	14.28	14.43	14.28	14.60	14.60	2.72%	60
Aug 4, 2026	13.91	14.18	13.91	14.21	14.21	2.05%	353
Aug 3, 2026	13.50	14.09	13.50	13.92	13.92	5.39%	115
Jul 31, 2026	13.38	13.38	13.21	13.21	13.21	0.14%	68
Jul 30, 2026	13.02	13.10	13.01	13.19	13.19	-0.24%	1,238
Jul 29, 2026	13.50	14.16	13.07	13.23	13.23	-0.23%	2,356
Jul 28, 2026	13.09	13.09	13.09	13.26	13.26	2.38%	27
Jul 27, 2026	13.11	13.19	12.61	12.95	12.95	1.76%	2,427