BIT:1ABI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	68.80	68.80	68.50	68.64	68.64	-1.72%	34
Aug 13, 2026	69.84	69.84	69.84	69.84	69.84	1.45%	-
Aug 12, 2026	68.82	68.82	68.82	68.84	68.84	-1.40%	1
Aug 11, 2026	70.54	70.54	70.54	69.82	69.82	-3.00%	27
Aug 10, 2026	72.42	72.42	72.38	71.98	71.98	-1.45%	75
Aug 7, 2026	73.42	73.44	73.42	73.04	73.04	-0.73%	36
Aug 6, 2026	73.58	73.58	73.58	73.58	73.58	-0.05%	-
Aug 5, 2026	73.20	73.20	73.18	73.62	73.62	0.66%	135
Aug 4, 2026	73.14	73.14	73.14	73.14	73.14	-0.57%	-
Aug 3, 2026	73.74	73.74	73.10	73.56	73.56	-1.92%	283
Jul 31, 2026	74.96	75.62	74.94	75.00	75.00	1.54%	612
Jul 30, 2026	81.28	81.28	72.74	73.86	73.86	-0.05%	187
Jul 29, 2026	73.90	73.90	73.90	73.90	73.90	0.27%	-
Jul 28, 2026	73.14	73.74	73.14	73.70	73.70	3.66%	294
Jul 27, 2026	70.36	70.36	70.36	71.10	71.10	-0.92%	250
Jul 24, 2026	71.10	71.10	71.10	71.76	71.76	1.38%	60
Jul 23, 2026	70.46	70.46	70.46	70.78	70.78	-2.61%	14
Jul 22, 2026	72.68	72.68	72.68	72.68	72.68	1.42%	-
Jul 21, 2026	71.32	72.16	71.32	71.66	71.66	0.48%	440
Jul 20, 2026	70.76	70.76	70.76	71.32	71.32	0.56%	8
Jul 17, 2026	71.00	71.00	71.00	70.92	70.92	0.28%	150
Jul 16, 2026	69.44	70.28	69.44	70.72	70.72	1.41%	332
Jul 15, 2026	69.70	69.72	69.70	69.74	69.74	0.29%	36
Jul 14, 2026	69.54	69.54	69.54	69.54	69.54	-0.26%	-
Jul 13, 2026	70.12	70.22	70.12	69.72	69.72	0.14%	199
Jul 10, 2026	69.62	69.62	69.62	69.62	69.62	0.64%	-
Jul 9, 2026	68.90	69.24	68.90	69.18	69.18	-0.55%	142
Jul 8, 2026	69.94	69.94	69.74	69.56	69.56	-1.89%	129
Jul 7, 2026	71.22	71.22	71.22	70.90	70.90	2.43%	138
Jul 6, 2026	69.22	69.22	69.22	69.22	69.22	-4.23%	-
Jul 3, 2026	71.38	72.32	71.38	72.28	72.28	1.09%	102
Jul 2, 2026	71.14	71.14	71.14	71.50	71.50	0.45%	117
Jul 1, 2026	72.30	72.30	72.30	71.18	71.18	-2.33%	4
Jun 30, 2026	72.88	72.88	72.88	72.88	72.88	-1.06%	-
Jun 29, 2026	73.20	73.64	73.20	73.66	73.66	-1.29%	89
Jun 26, 2026	74.88	74.88	74.04	74.62	74.62	1.03%	208
Jun 25, 2026	73.86	73.86	73.86	73.86	73.86	-0.51%	-
Jun 24, 2026	73.00	73.00	73.00	74.24	74.24	2.80%	50
Jun 23, 2026	71.82	71.82	71.82	72.22	72.22	1.78%	139
Jun 22, 2026	70.42	70.42	70.42	70.96	70.96	1.00%	82
Jun 19, 2026	70.26	70.26	70.26	70.26	70.26	-0.85%	-
Jun 18, 2026	69.48	69.48	69.48	70.86	70.86	0.06%	75
Jun 17, 2026	71.46	71.46	71.40	70.82	70.82	-0.25%	3,000
Jun 16, 2026	70.80	70.82	70.60	71.00	71.00	-0.08%	104
Jun 15, 2026	71.10	71.26	70.90	71.06	71.06	-0.11%	328
Jun 12, 2026	71.14	71.14	71.14	71.14	71.14	-0.20%	-
Jun 11, 2026	71.28	71.28	71.28	71.28	71.28	0.85%	106
Jun 10, 2026	70.68	70.68	70.68	70.68	70.68	1.14%	-
Jun 9, 2026	69.42	69.84	69.42	69.88	69.88	3.13%	56
Jun 8, 2026	67.76	67.76	67.76	67.76	67.76	-0.03%	-