BIT:1ABI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-