BIT:1ABI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	62.22	62.54	62.22	62.46	61.84	-0.48%	90
Mar 11, 2026	62.76	62.76	62.76	62.76	62.13	-0.41%	-
Mar 10, 2026	62.44	62.90	62.44	63.02	62.39	0.70%	120
Mar 9, 2026	62.56	62.56	62.56	62.58	61.95	-0.79%	350
Mar 6, 2026	63.18	63.18	62.88	63.08	62.45	-1.47%	58
Mar 5, 2026	64.02	64.02	64.02	64.02	63.38	-0.40%	-
Mar 4, 2026	65.00	65.00	65.00	64.28	63.64	-1.98%	20
Mar 3, 2026	66.50	66.50	66.50	65.58	64.92	-2.41%	45
Mar 2, 2026	66.50	66.50	66.50	67.20	66.53	-2.13%	100
Feb 27, 2026	68.00	68.70	68.00	68.66	67.97	1.78%	90
Feb 26, 2026	67.18	67.18	67.18	67.46	66.79	0.57%	43
Feb 25, 2026	67.68	67.70	67.68	67.08	66.41	-1.35%	120
Feb 24, 2026	68.06	68.30	68.06	68.00	67.32	0.47%	394
Feb 23, 2026	67.68	67.68	67.68	67.68	67.00	1.41%	-