BIT:1ACA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.95	15.95	15.95	15.95	-	0.25%	-
Mar 26, 2026	16.25	16.25	15.91	15.91	15.91	-6.14%	20,703
Mar 25, 2026	16.95	16.95	16.27	16.95	16.95	5.08%	5,392
Mar 24, 2026	16.06	16.13	15.98	16.13	16.13	-0.49%	1,244
Mar 23, 2026	15.70	16.46	15.55	16.21	16.21	1.06%	2,542
Mar 20, 2026	16.54	16.54	15.96	16.04	16.04	-1.44%	8,665
Mar 19, 2026	16.48	16.48	16.15	16.28	16.28	-4.21%	6,377
Mar 18, 2026	16.73	16.99	16.61	16.99	16.99	6.19%	2,185
Mar 17, 2026	16.36	16.66	16.00	16.00	16.00	-2.53%	770
Mar 16, 2026	16.31	16.46	16.18	16.42	16.42	0.67%	1,128
Mar 13, 2026	16.34	16.51	16.30	16.31	16.31	-1.42%	2,657
Mar 12, 2026	16.89	16.89	16.41	16.54	16.54	-2.56%	4,834
Mar 11, 2026	17.14	17.14	16.96	16.98	16.98	-3.00%	1,831
Mar 10, 2026	17.09	17.50	16.95	17.50	17.50	5.77%	7,852
Mar 9, 2026	15.11	16.58	15.11	16.55	16.55	-1.40%	11,909
Mar 6, 2026	17.20	17.20	16.55	16.78	16.78	-1.29%	5,051
Mar 5, 2026	17.61	17.61	17.00	17.00	17.00	-3.49%	7,809
Mar 4, 2026	17.45	17.74	17.32	17.62	17.62	0.54%	9,062
Mar 3, 2026	17.97	17.97	17.25	17.52	17.52	-4.63%	10,095
Mar 2, 2026	18.12	18.45	18.10	18.37	18.37	-2.05%	6,297
Feb 27, 2026	18.96	19.16	18.72	18.76	18.76	-1.45%	15,635
Feb 26, 2026	19.02	19.07	18.95	19.03	19.03	-0.21%	11,881
Feb 25, 2026	18.75	19.07	18.68	19.07	19.07	3.22%	18,823
Feb 24, 2026	18.35	18.52	18.35	18.48	18.48	-1.41%	6,486
Feb 23, 2026	18.80	18.90	18.71	18.74	18.74	0.86%	9,722
Feb 20, 2026	18.39	18.63	18.39	18.58	18.58	1.86%	26,742
Feb 19, 2026	18.33	18.39	18.27	18.24	18.24	-0.63%	8,419
Feb 18, 2026	18.51	18.51	18.22	18.36	18.36	-0.19%	9,507
Feb 17, 2026	17.91	18.39	17.91	18.39	18.39	2.20%	2,399
Feb 16, 2026	18.02	18.07	17.97	18.00	18.00	0.95%	1,858
Feb 13, 2026	17.93	17.93	17.70	17.83	17.83	-0.47%	6,271
Feb 12, 2026	18.25	18.29	17.93	17.91	17.91	-1.86%	14,062
Feb 11, 2026	18.05	18.25	17.85	18.25	18.25	0.83%	4,337
Feb 10, 2026	18.31	18.40	18.20	18.10	18.10	0.03%	13,109
Feb 9, 2026	18.09	18.26	17.97	18.10	18.10	-2.29%	20,475
Feb 6, 2026	19.30	19.30	17.67	18.52	18.52	5.53%	11,069
Feb 5, 2026	18.26	18.26	17.55	17.55	17.55	-2.55%	18,927
Feb 4, 2026	17.83	18.37	17.83	18.01	18.01	-3.87%	30,990
Feb 3, 2026	18.72	18.84	18.61	18.74	18.74	2.60%	5,128
Feb 2, 2026	17.66	18.51	17.66	18.26	18.26	5.55%	17,635
Jan 30, 2026	18.16	18.24	17.30	17.30	17.30	0.73%	7,710
Jan 29, 2026	18.06	18.25	17.18	17.18	17.18	-4.37%	5,628
Jan 28, 2026	18.22	18.22	17.96	17.96	17.96	-1.02%	5,757
Jan 27, 2026	17.90	18.28	17.90	18.15	18.15	2.28%	24,999
Jan 26, 2026	17.60	17.75	17.60	17.74	17.74	1.92%	5,800
Jan 23, 2026	17.52	17.64	17.40	17.41	17.41	-0.51%	3,045
Jan 22, 2026	17.48	17.51	17.40	17.50	17.50	1.66%	4,158
Jan 21, 2026	17.22	17.31	17.14	17.21	17.21	-0.20%	3,620
Jan 20, 2026	17.23	17.27	17.15	17.25	17.25	-0.66%	7,186
Jan 19, 2026	17.50	17.50	17.22	17.36	17.36	-0.88%	1,932