BIT:1AAOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	96.13	103.60	96.00	102.80	102.80	10.29%	4,004
Oct 1, 2026	89.84	93.95	87.81	93.21	93.21	8.88%	12,965
Sep 30, 2026	88.71	89.84	85.16	85.61	85.61	-4.18%	1,318
Sep 29, 2026	85.04	91.44	85.04	89.34	89.34	6.93%	4,411
Sep 28, 2026	86.55	89.86	82.59	83.55	83.55	-6.50%	1,942
Sep 25, 2026	90.60	91.00	88.28	89.36	89.36	2.03%	1,104
Sep 24, 2026	87.47	90.33	86.41	87.58	87.58	-4.15%	1,844
Sep 23, 2026	93.69	93.69	89.12	91.37	91.37	-0.41%	553
Sep 22, 2026	93.80	95.23	91.56	91.75	91.75	-3.65%	1,603
Sep 21, 2026	93.36	95.23	93.04	95.23	95.23	8.01%	1,012
Sep 18, 2026	87.88	89.05	87.52	88.17	88.17	3.28%	1,380
Sep 17, 2026	86.30	88.55	85.11	85.37	85.37	-0.15%	854
Sep 16, 2026	84.61	85.57	84.58	85.50	85.50	1.83%	306
Sep 15, 2026	83.45	84.75	82.81	83.96	83.96	-1.65%	1,184
Sep 14, 2026	87.09	87.26	83.38	85.37	85.37	-6.50%	1,910
Sep 11, 2026	89.86	93.32	89.11	91.30	91.30	-1.01%	2,301
Sep 10, 2026	92.20	93.74	88.83	92.23	92.23	-3.00%	3,248
Sep 9, 2026	96.49	97.02	93.49	95.08	95.08	-4.12%	3,476
Sep 8, 2026	93.91	100.56	91.50	99.17	99.17	6.50%	2,136
Sep 7, 2026	92.85	94.00	92.85	93.12	93.12	2.52%	92
Sep 4, 2026	87.74	91.57	86.74	90.83	90.83	2.62%	3,125
Sep 3, 2026	87.67	88.51	84.45	88.51	88.51	0.58%	2,072
Sep 2, 2026	88.70	90.00	87.59	88.00	88.00	-1.60%	1,475
Sep 1, 2026	92.41	92.41	87.50	89.43	89.43	-3.07%	1,597
Aug 31, 2026	92.79	93.41	89.84	92.26	92.26	-1.48%	1,169
Aug 28, 2026	94.90	95.36	93.10	93.65	93.65	-2.83%	819
Aug 27, 2026	101.40	104.04	95.82	96.38	96.38	1.23%	3,949
Aug 26, 2026	96.43	97.39	95.16	95.21	95.21	-1.55%	1,478
Aug 25, 2026	96.32	98.06	95.00	96.71	96.71	3.28%	3,659
Aug 24, 2026	93.82	94.80	87.71	93.64	93.64	-12.71%	8,755
Aug 21, 2026	111.26	113.74	105.00	107.28	107.28	-1.00%	4,110
Aug 20, 2026	108.48	110.22	101.78	108.36	108.36	-1.28%	4,782
Aug 19, 2026	111.94	119.88	107.28	109.76	109.76	-7.00%	11,008
Aug 18, 2026	130.30	130.34	116.56	118.02	118.02	-13.28%	5,134
Aug 17, 2026	132.76	136.08	129.30	136.10	136.10	6.11%	2,201
Aug 14, 2026	113.62	131.44	113.60	128.26	128.26	6.18%	5,051
Aug 13, 2026	118.00	124.70	115.92	120.80	120.80	1.53%	1,708
Aug 12, 2026	119.60	122.88	113.04	118.98	118.98	2.37%	2,884
Aug 11, 2026	112.38	116.28	109.30	116.22	116.22	0.92%	3,665
Aug 10, 2026	121.84	128.40	112.04	115.16	115.16	-3.31%	2,929
Aug 7, 2026	119.90	126.98	115.00	119.10	119.10	6.02%	7,975
Aug 6, 2026	110.00	114.12	103.92	112.34	112.34	-2.67%	2,677
Aug 5, 2026	117.66	119.76	108.90	115.42	115.42	0.23%	4,261
Aug 4, 2026	99.99	115.22	99.80	115.16	115.16	25.71%	11,621
Aug 3, 2026	83.55	92.60	76.76	91.61	91.61	12.13%	2,682
Jul 31, 2026	83.30	89.30	79.70	81.70	81.70	6.48%	3,760
Jul 30, 2026	66.91	78.17	66.09	76.73	76.73	7.90%	4,349
Jul 29, 2026	77.02	79.26	71.10	71.11	71.11	-7.47%	2,613
Jul 28, 2026	83.11	83.28	72.03	76.85	76.85	-7.43%	2,720
Jul 27, 2026	91.71	92.15	82.01	83.02	83.02	-8.56%	2,882