BIT:1AAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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