BIT:1AAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	12.20	12.20	12.20	12.72	12.72	6.76%	208
Jul 23, 2026	12.86	12.86	11.88	11.92	11.92	-10.31%	4,749
Jul 22, 2026	13.09	13.09	13.09	13.29	13.29	-0.18%	354
Jul 21, 2026	13.25	13.31	13.23	13.31	13.31	-0.19%	874
Jul 20, 2026	12.99	12.99	12.99	13.34	13.34	1.29%	200
Jul 17, 2026	13.57	13.57	13.16	13.17	13.17	-4.79%	759
Jul 16, 2026	13.83	13.83	13.83	13.83	13.83	-0.27%	-
Jul 15, 2026	13.74	13.74	13.69	13.87	13.87	-0.90%	673
Jul 14, 2026	14.21	14.21	14.10	13.99	13.99	-3.52%	164
Jul 13, 2026	14.50	14.50	14.50	14.50	14.50	-1.65%	-
Jul 10, 2026	15.08	15.08	14.57	14.75	14.75	-0.81%	683
Jul 9, 2026	14.53	14.54	14.53	14.87	14.87	4.38%	919
Jul 8, 2026	14.91	14.92	14.31	14.24	14.24	-5.92%	15,376
Jul 7, 2026	15.59	15.59	15.34	15.14	15.14	-3.06%	764
Jul 6, 2026	15.87	16.02	15.62	15.62	15.62	0.80%	1,622
Jul 3, 2026	15.43	15.43	15.43	15.49	15.49	-1.27%	237
Jul 2, 2026	15.91	16.12	15.69	15.69	15.69	-2.49%	361
Jul 1, 2026	15.80	16.09	15.19	16.09	16.09	0.99%	2,559
Jun 30, 2026	15.65	15.95	15.63	15.94	15.94	2.60%	855
Jun 29, 2026	15.66	15.96	15.66	15.53	15.53	-0.97%	3,220
Jun 26, 2026	15.50	15.60	15.50	15.68	15.68	1.29%	345
Jun 25, 2026	15.42	15.58	15.41	15.48	15.48	1.76%	1,904
Jun 24, 2026	13.93	15.22	13.93	15.22	15.22	6.58%	4,218
Jun 23, 2026	13.77	14.28	13.77	14.28	14.28	-0.68%	2,829
Jun 22, 2026	13.94	13.94	13.94	14.37	14.37	4.42%	650
Jun 19, 2026	13.74	13.74	13.70	13.77	13.77	-1.25%	35
Jun 18, 2026	13.54	13.94	13.54	13.94	13.94	2.06%	1,302
Jun 17, 2026	13.50	13.75	13.50	13.66	13.66	-0.48%	798
Jun 16, 2026	13.40	13.90	13.32	13.72	13.72	1.93%	7,512
Jun 15, 2026	13.42	13.50	13.30	13.46	13.46	4.62%	2,468
Jun 12, 2026	12.57	12.90	12.57	12.87	12.87	8.53%	2,665
Jun 11, 2026	11.73	11.90	11.71	11.86	11.86	0.90%	784
Jun 10, 2026	12.18	12.18	11.66	11.75	11.75	-2.07%	2,428
Jun 9, 2026	11.84	12.02	11.84	12.00	12.00	1.33%	820
Jun 8, 2026	11.80	11.84	11.15	11.84	11.84	1.61%	2,734