BIT:1ABI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 27, 2026	62.70	62.70	62.70	62.72	62.09	1.10%	40
Apr 24, 2026	62.04	62.04	62.04	62.04	61.42	0.55%	-
Apr 23, 2026	61.56	61.56	61.56	61.70	61.08	-0.74%	43
Apr 22, 2026	62.16	62.16	62.16	62.16	61.54	-0.70%	-
Apr 21, 2026	62.92	62.92	62.54	62.60	61.97	-2.28%	78
Apr 20, 2026	64.06	64.06	64.06	64.06	63.42	-0.90%	-
Apr 17, 2026	64.00	64.00	64.00	64.64	63.99	0.75%	26
Apr 16, 2026	64.16	64.16	64.16	64.16	63.52	-0.12%	-
Apr 15, 2026	64.24	64.24	64.24	64.24	63.60	-0.09%	-
Apr 14, 2026	64.30	64.30	64.30	64.30	63.66	0.75%	-
Apr 13, 2026	63.80	63.80	63.80	63.82	63.18	-0.93%	65
Apr 10, 2026	64.46	64.46	64.46	64.42	63.78	1.67%	15
Apr 9, 2026	63.56	63.56	63.56	63.36	62.73	-0.38%	300
Apr 8, 2026	63.60	63.60	63.60	63.60	62.96	3.28%	-
Apr 7, 2026	61.58	61.58	61.58	61.58	60.96	0.10%	-
Apr 2, 2026	61.08	61.08	61.08	61.52	60.90	1.52%	25
Apr 1, 2026	60.60	60.60	60.60	60.60	59.99	1.61%	-
Mar 31, 2026	59.64	59.64	59.64	59.64	59.04	-0.07%	-
Mar 30, 2026	59.68	59.68	59.68	59.68	59.08	0.98%	-
Mar 27, 2026	59.24	59.24	59.24	59.10	58.51	-0.51%	40
Mar 26, 2026	59.40	59.40	59.40	59.40	58.81	-0.17%	-
Mar 25, 2026	59.50	59.50	59.50	59.50	58.91	0.78%	-
Mar 24, 2026	59.04	59.04	59.04	59.04	58.45	0.03%	-
Mar 23, 2026	58.48	59.04	58.48	59.02	58.43	0.17%	284
Mar 20, 2026	58.92	58.92	58.92	58.92	58.33	-2.22%	-
Mar 19, 2026	60.42	60.42	60.34	60.26	59.66	-2.18%	44
Mar 18, 2026	61.60	61.60	61.60	61.60	60.98	-2.75%	-
Mar 17, 2026	63.44	63.44	63.44	63.34	62.71	-0.44%	382
Mar 16, 2026	63.62	63.62	63.62	63.62	62.98	0.06%	-
Mar 13, 2026	63.52	63.86	63.52	63.58	62.94	1.79%	95