BIT:1ABI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	59.40	59.40	59.40	59.40	59.40	-0.17%	-
Mar 25, 2026	59.50	59.50	59.50	59.50	59.50	0.78%	-
Mar 24, 2026	59.04	59.04	59.04	59.04	59.04	0.03%	-
Mar 23, 2026	58.48	59.04	58.48	59.02	59.02	0.17%	284
Mar 20, 2026	58.92	58.92	58.92	58.92	58.92	-2.22%	-
Mar 19, 2026	60.42	60.42	60.34	60.26	60.26	-2.18%	44
Mar 18, 2026	61.60	61.60	61.60	61.60	61.60	-2.75%	-
Mar 17, 2026	63.44	63.44	63.44	63.34	63.34	-0.44%	382
Mar 16, 2026	63.62	63.62	63.62	63.62	63.62	0.06%	-
Mar 13, 2026	63.52	63.86	63.52	63.58	63.58	1.79%	95
Mar 12, 2026	62.22	62.54	62.22	62.46	62.46	-0.48%	90
Mar 11, 2026	62.76	62.76	62.76	62.76	62.76	-0.41%	-
Mar 10, 2026	62.44	62.90	62.44	63.02	63.02	0.70%	120
Mar 9, 2026	62.56	62.56	62.56	62.58	62.58	-0.79%	350
Mar 6, 2026	63.18	63.18	62.88	63.08	63.08	-1.47%	58
Mar 5, 2026	64.02	64.02	64.02	64.02	64.02	-0.40%	-
Mar 4, 2026	65.00	65.00	65.00	64.28	64.28	-1.98%	20
Mar 3, 2026	66.50	66.50	66.50	65.58	65.58	-2.41%	45
Mar 2, 2026	66.50	66.50	66.50	67.20	67.20	-2.13%	100
Feb 27, 2026	68.00	68.70	68.00	68.66	68.66	1.78%	90
Feb 26, 2026	67.18	67.18	67.18	67.46	67.46	0.57%	43
Feb 25, 2026	67.68	67.70	67.68	67.08	67.08	-1.35%	120
Feb 24, 2026	68.06	68.30	68.06	68.00	68.00	0.47%	394
Feb 23, 2026	67.68	67.68	67.68	67.68	67.68	1.41%	-
Feb 20, 2026	67.00	67.00	66.46	66.74	66.74	0.45%	350
Feb 19, 2026	66.48	66.48	66.48	66.44	66.44	-0.95%	245
Feb 18, 2026	67.08	67.08	67.08	67.08	67.08	0.15%	-
Feb 17, 2026	67.04	67.24	67.04	66.98	66.98	-0.36%	180
Feb 16, 2026	67.00	67.00	66.50	67.22	67.22	-0.53%	209
Feb 13, 2026	67.64	67.68	67.64	67.58	67.58	-1.29%	278
Feb 12, 2026	66.64	68.50	66.46	68.46	68.46	5.55%	441
Feb 11, 2026	64.42	64.42	64.18	64.86	64.86	1.98%	81
Feb 10, 2026	63.04	63.24	63.04	63.60	63.60	0.16%	139
Feb 9, 2026	63.50	63.50	63.50	63.50	63.50	-0.75%	180
Feb 6, 2026	59.10	64.34	59.10	63.98	63.98	0.66%	563
Feb 5, 2026	63.10	63.48	62.82	63.56	63.56	-0.13%	614
Feb 4, 2026	62.32	63.04	62.32	63.64	63.64	2.51%	151
Feb 3, 2026	61.02	61.98	61.02	62.08	62.08	1.47%	259
Feb 2, 2026	61.18	61.18	61.18	61.18	61.18	1.80%	-
Jan 30, 2026	60.02	60.02	60.00	60.10	60.10	1.08%	167
Jan 29, 2026	59.46	59.46	59.46	59.46	59.46	1.26%	-
Jan 28, 2026	58.10	58.10	58.10	58.72	58.72	0.14%	40
Jan 27, 2026	58.64	58.64	58.64	58.64	58.64	-0.68%	-
Jan 26, 2026	59.10	59.24	59.10	59.04	59.04	0.34%	102
Jan 23, 2026	59.36	59.36	59.36	58.84	58.84	-0.88%	3
Jan 22, 2026	58.78	59.16	58.78	59.36	59.36	0.99%	95
Jan 21, 2026	58.78	58.82	58.78	58.78	58.78	0.38%	135
Jan 20, 2026	58.86	58.86	58.48	58.56	58.56	-0.51%	525
Jan 19, 2026	58.86	58.86	58.86	58.86	58.86	-0.47%	-
Jan 16, 2026	59.50	59.50	58.80	59.14	59.14	-0.40%	510