BIT:1ABI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	67.78	67.78	67.78	67.78	67.78	0.27%	-
Jun 4, 2026	68.80	68.80	68.80	67.60	67.60	-1.60%	44
Jun 3, 2026	68.70	68.70	68.70	68.70	68.70	-1.52%	-
Jun 2, 2026	69.76	69.76	69.76	69.76	69.76	0.69%	-
Jun 1, 2026	69.56	69.56	69.22	69.28	69.28	0.99%	54
May 29, 2026	69.82	69.82	69.00	68.60	68.60	-3.38%	230
May 28, 2026	71.00	71.00	71.00	71.00	71.00	-2.01%	-
May 27, 2026	72.46	72.46	72.46	72.46	72.46	2.37%	-
May 26, 2026	71.90	71.90	71.56	70.78	70.78	-1.94%	90
May 25, 2026	71.74	72.14	71.74	72.18	72.18	0.70%	209
May 22, 2026	71.72	72.14	71.72	71.68	71.68	-	787
May 21, 2026	71.24	71.58	71.24	71.68	71.68	0.62%	256
May 20, 2026	71.24	71.24	71.24	71.24	71.24	1.25%	-
May 19, 2026	70.36	70.36	70.36	70.36	70.36	1.44%	-
May 18, 2026	69.36	69.36	69.36	69.36	69.36	-0.12%	-
May 15, 2026	69.04	69.04	69.04	69.44	69.44	-0.12%	50
May 14, 2026	69.52	69.52	69.52	69.52	69.52	1.88%	-
May 13, 2026	68.18	68.18	68.18	68.24	68.24	0.26%	1
May 12, 2026	68.06	68.06	68.06	68.06	68.06	0.32%	-
May 11, 2026	67.84	67.84	67.84	67.84	67.84	0.15%	-
May 8, 2026	67.76	67.84	67.58	67.74	67.74	0.06%	73
May 7, 2026	67.94	67.94	67.90	67.70	67.70	-2.48%	254
May 6, 2026	70.00	70.00	70.00	70.12	69.42	1.56%	10
May 5, 2026	67.74	68.98	67.74	69.04	68.35	9.17%	591
May 4, 2026	63.24	63.24	63.24	63.24	62.61	-1.80%	-
Apr 30, 2026	64.14	64.26	64.14	64.40	63.76	2.74%	110
Apr 29, 2026	63.78	63.78	63.78	62.68	62.05	-1.79%	2
Apr 28, 2026	63.82	63.82	63.82	63.82	63.18	1.75%	-