BIT:1ACA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.80	18.86	18.77	18.76	18.76	-0.77%	3,233
Sep 3, 2026	18.69	18.97	18.69	18.91	18.91	1.72%	4,889
Sep 2, 2026	18.69	18.69	18.42	18.59	18.59	0.35%	6,119
Sep 1, 2026	18.61	18.61	18.39	18.52	18.52	-	2,976
Aug 31, 2026	18.53	18.63	18.50	18.52	18.52	-4.31%	15,358
Aug 28, 2026	18.49	19.36	18.31	19.36	19.36	5.94%	14,336
Aug 27, 2026	19.00	19.00	18.20	18.27	18.27	-4.79%	26,074
Aug 26, 2026	19.06	19.19	19.03	19.19	19.19	0.87%	6,711
Aug 25, 2026	19.19	19.21	19.00	19.03	19.03	-0.31%	1,864
Aug 24, 2026	19.04	19.13	19.04	19.09	19.09	-	12,026
Aug 21, 2026	18.67	19.23	18.67	19.09	19.09	-0.42%	1,921
Aug 20, 2026	19.18	19.24	19.02	19.17	19.17	-0.08%	3,304
Aug 19, 2026	19.52	19.53	19.18	19.18	19.18	-2.66%	4,604
Aug 18, 2026	19.78	20.10	19.66	19.71	19.71	-1.97%	4,812
Aug 17, 2026	20.16	20.17	20.06	20.10	20.10	-0.54%	5,726
Aug 14, 2026	20.10	20.20	20.10	20.21	20.21	0.35%	1,795
Aug 13, 2026	20.14	20.37	20.14	20.14	20.14	0.10%	5,203
Aug 12, 2026	20.08	20.14	19.95	20.12	20.12	0.30%	4,833
Aug 11, 2026	19.93	20.10	19.90	20.06	20.06	0.96%	13,065
Aug 10, 2026	19.90	19.90	19.60	19.87	19.87	1.27%	5,672
Aug 7, 2026	19.52	19.61	19.37	19.62	19.62	0.82%	4,718
Aug 6, 2026	19.70	19.70	19.46	19.46	19.46	-1.22%	14,959
Aug 5, 2026	19.50	19.70	19.14	19.70	19.70	1.73%	2,342
Aug 4, 2026	19.52	19.52	19.29	19.37	19.37	-1.45%	7,196
Aug 3, 2026	19.65	19.65	19.37	19.65	19.65	1.81%	12,218
Jul 31, 2026	19.56	19.77	19.15	19.30	19.30	7.22%	34,841
Jul 30, 2026	18.52	18.86	18.00	18.00	18.00	-	14,590
Jul 29, 2026	18.65	18.65	18.00	18.00	18.00	-3.59%	7,027
Jul 28, 2026	18.63	18.73	18.61	18.67	18.67	0.05%	12,343
Jul 27, 2026	18.58	18.70	18.49	18.66	18.66	1.28%	18,061
Jul 24, 2026	18.16	18.44	18.16	18.43	18.43	0.24%	26,053
Jul 23, 2026	18.24	18.38	18.02	18.38	18.38	0.88%	5,007
Jul 22, 2026	18.04	18.30	18.03	18.22	18.22	0.66%	8,343
Jul 21, 2026	18.00	18.10	17.94	18.10	18.10	0.89%	12,687
Jul 20, 2026	17.75	17.97	17.75	17.94	17.94	2.40%	4,003
Jul 17, 2026	17.79	17.82	17.52	17.52	17.52	-2.12%	5,017
Jul 16, 2026	17.86	17.97	17.82	17.90	17.90	0.73%	6,415
Jul 15, 2026	17.76	17.83	17.73	17.77	17.77	-0.20%	6,048
Jul 14, 2026	17.54	17.80	17.50	17.81	17.81	1.51%	12,047
Jul 13, 2026	17.57	17.65	17.50	17.54	17.54	0.49%	355
Jul 10, 2026	17.42	17.49	17.40	17.46	17.46	0.26%	5,063
Jul 9, 2026	17.40	17.41	17.34	17.41	17.41	1.13%	760
Jul 8, 2026	17.35	17.41	16.98	17.22	17.22	-3.83%	13,565
Jul 7, 2026	17.88	17.94	17.59	17.90	17.90	1.50%	12,239
Jul 6, 2026	17.81	17.83	17.64	17.64	17.64	-0.51%	12,100
Jul 3, 2026	17.80	17.80	17.55	17.73	17.73	-0.34%	7,717
Jul 2, 2026	17.66	17.82	17.66	17.79	17.79	2.21%	6,442
Jul 1, 2026	17.44	17.51	17.36	17.40	17.40	-0.91%	3,499
Jun 30, 2026	17.49	17.55	17.42	17.56	17.56	0.54%	4,268
Jun 29, 2026	17.46	17.49	17.35	17.47	17.47	-0.88%	6,910