BIT:1AAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	15.59	15.59	15.59	15.59	-	-0.19%	-
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
Jun 5, 2026	11.46	11.65	11.35	11.65	11.65	0.69%	2,465
Jun 4, 2026	11.75	11.96	11.57	11.57	11.57	-2.33%	1,554
Jun 3, 2026	11.92	11.92	11.85	11.85	11.85	-2.55%	62
Jun 2, 2026	12.20	12.20	12.20	12.16	12.16	-0.67%	275
Jun 1, 2026	12.62	12.62	12.24	12.24	12.24	-3.44%	4,020
May 29, 2026	12.70	12.70	12.68	12.68	12.68	-0.69%	156
May 28, 2026	12.74	12.78	12.11	12.77	12.77	-0.84%	11,026
May 27, 2026	12.97	13.00	12.87	12.87	12.87	1.93%	1,358
May 26, 2026	12.15	12.70	12.13	12.63	12.63	3.19%	6,233
May 25, 2026	13.16	13.16	12.13	12.24	12.24	2.29%	5,971
May 22, 2026	11.62	11.78	11.62	11.97	11.97	6.84%	2,107
May 21, 2026	11.10	11.20	10.99	11.20	11.20	1.39%	1,090
May 20, 2026	10.49	10.85	10.49	11.05	11.05	5.56%	706
May 19, 2026	10.57	10.57	10.43	10.46	10.46	-1.84%	804
May 18, 2026	10.51	10.90	10.51	10.66	10.66	-0.26%	1,338
May 15, 2026	10.76	10.76	10.72	10.69	10.69	-0.98%	189
May 14, 2026	10.94	10.94	10.91	10.79	10.79	-0.35%	188
May 13, 2026	10.83	10.83	10.83	10.83	10.83	1.48%	18
May 12, 2026	10.69	10.76	10.65	10.67	10.67	-2.41%	1,429
May 11, 2026	11.04	11.04	11.04	10.94	10.94	-2.02%	200
May 8, 2026	11.26	11.26	11.16	11.16	11.16	-0.69%	125
May 7, 2026	11.07	11.23	10.89	11.24	11.24	2.74%	2,844
May 6, 2026	10.56	11.38	10.56	10.94	10.94	5.58%	5,958
May 5, 2026	10.17	10.28	10.17	10.36	10.36	2.88%	399
May 4, 2026	10.07	10.07	10.07	10.07	10.07	1.86%	-
Apr 30, 2026	9.83	9.87	9.83	9.89	9.89	1.87%	470
Apr 29, 2026	9.99	9.99	9.71	9.71	9.71	-1.91%	902
Apr 28, 2026	9.94	9.94	9.81	9.90	9.90	-1.83%	924