BIT:1AAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	10.08	10.08	10.08	10.08	10.08	-1.89%	480
Apr 24, 2026	10.00	10.18	10.00	10.28	10.28	1.40%	1,712
Apr 23, 2026	9.81	10.28	9.74	10.13	10.13	2.04%	5,634
Apr 22, 2026	10.07	10.07	10.00	9.93	9.93	-1.40%	891
Apr 21, 2026	10.48	10.48	10.07	10.07	10.07	-2.76%	1,843
Apr 20, 2026	10.50	10.58	10.29	10.36	10.36	-6.79%	1,765
Apr 17, 2026	10.50	11.29	10.50	11.11	11.11	7.78%	3,660
Apr 16, 2026	10.43	10.59	10.31	10.31	10.31	-0.31%	1,764
Apr 15, 2026	10.22	10.32	10.22	10.34	10.34	-0.48%	2,319
Apr 14, 2026	10.26	10.36	10.25	10.39	10.39	10.45%	2,881
Apr 13, 2026	9.41	9.41	9.41	9.41	9.41	-3.18%	-
Apr 10, 2026	9.79	9.79	9.72	9.72	9.72	1.35%	1,363
Apr 9, 2026	9.70	9.71	9.60	9.59	9.59	-3.26%	1,310
Apr 8, 2026	9.89	10.40	9.89	9.91	9.91	7.69%	6,761
Apr 7, 2026	9.45	9.45	9.45	9.20	9.20	-0.84%	220
Apr 2, 2026	9.28	9.28	9.28	9.28	9.28	-2.95%	-
Apr 1, 2026	9.50	9.58	9.50	9.56	9.56	5.86%	770
Mar 31, 2026	9.06	9.06	8.96	9.04	9.04	0.59%	1,130
Mar 30, 2026	8.86	8.99	8.86	8.98	8.98	-0.96%	446
Mar 27, 2026	9.08	9.08	9.08	9.07	9.07	-1.40%	222
Mar 26, 2026	9.20	9.20	9.20	9.20	9.20	-1.17%	-
Mar 25, 2026	9.51	9.51	9.44	9.31	9.31	1.12%	1,250
Mar 24, 2026	9.35	9.35	9.35	9.20	9.20	-1.26%	268
Mar 23, 2026	9.04	9.63	9.04	9.32	9.32	2.32%	1,764
Mar 20, 2026	9.14	9.14	9.14	9.11	9.11	-1.27%	25