BIT:1ACA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	16.90	16.95	16.60	16.78	16.78	2.81%	15,825
Oct 1, 2026	17.24	17.24	16.81	16.89	16.32	-3.79%	22,040
Sep 30, 2026	17.83	17.89	17.53	17.56	16.96	-1.49%	6,787
Sep 29, 2026	18.00	18.09	17.82	17.82	17.21	-0.89%	3,818
Sep 28, 2026	18.09	18.12	17.97	17.98	17.37	-0.91%	5,497
Sep 25, 2026	18.19	18.26	18.16	18.15	17.53	1.28%	5,078
Sep 24, 2026	17.92	18.00	17.71	17.92	17.31	-0.47%	13,317
Sep 23, 2026	18.34	18.34	18.00	18.00	17.39	-0.96%	5,715
Sep 22, 2026	18.31	18.46	18.09	18.18	17.56	-0.25%	2,295
Sep 21, 2026	18.34	18.38	18.16	18.22	17.60	0.03%	6,718
Sep 18, 2026	18.55	18.55	18.16	18.22	17.60	-2.12%	6,703
Sep 17, 2026	18.41	18.62	18.34	18.61	17.98	1.00%	773
Sep 16, 2026	18.52	18.53	18.37	18.43	17.80	0.24%	4,203
Sep 15, 2026	18.13	18.47	18.11	18.38	17.76	-0.51%	1,781
Sep 14, 2026	18.48	18.52	18.37	18.48	17.85	-0.67%	2,726
Sep 11, 2026	18.50	18.71	18.50	18.60	17.97	0.32%	3,925
Sep 10, 2026	18.58	18.60	18.52	18.54	17.91	0.38%	2,258
Sep 9, 2026	18.40	18.54	18.37	18.47	17.84	-1.07%	2,065
Sep 8, 2026	18.61	18.77	18.60	18.67	18.04	-0.88%	9,857
Sep 7, 2026	18.79	18.92	18.78	18.84	18.20	0.40%	2,719
Sep 4, 2026	18.80	18.86	18.77	18.76	18.12	-0.77%	3,233
Sep 3, 2026	18.69	18.97	18.69	18.91	18.26	1.72%	4,889
Sep 2, 2026	18.69	18.69	18.42	18.59	17.95	0.35%	6,119
Sep 1, 2026	18.61	18.61	18.39	18.52	17.89	-	2,976
Aug 31, 2026	18.53	18.63	18.50	18.52	17.89	-4.31%	15,358
Aug 28, 2026	18.49	19.36	18.31	19.36	18.70	5.94%	14,336
Aug 27, 2026	19.00	19.00	18.20	18.27	17.65	-4.79%	26,074
Aug 26, 2026	19.06	19.19	19.03	19.19	18.54	0.87%	6,711
Aug 25, 2026	19.19	19.21	19.00	19.03	18.38	-0.31%	1,864
Aug 24, 2026	19.04	19.13	19.04	19.09	18.44	-	12,026
Aug 21, 2026	18.67	19.23	18.67	19.09	18.44	-0.42%	1,921
Aug 20, 2026	19.18	19.24	19.02	19.17	18.51	-0.08%	3,304
Aug 19, 2026	19.52	19.53	19.18	19.18	18.53	-2.66%	4,604
Aug 18, 2026	19.78	20.10	19.66	19.71	19.04	-1.97%	4,812
Aug 17, 2026	20.16	20.17	20.06	20.10	19.42	-0.54%	5,726
Aug 14, 2026	20.10	20.20	20.10	20.21	19.52	0.35%	1,795
Aug 13, 2026	20.14	20.37	20.14	20.14	19.46	0.10%	5,203
Aug 12, 2026	20.08	20.14	19.95	20.12	19.44	0.30%	4,833
Aug 11, 2026	19.93	20.10	19.90	20.06	19.38	0.96%	13,065
Aug 10, 2026	19.90	19.90	19.60	19.87	19.19	1.27%	5,672
Aug 7, 2026	19.52	19.61	19.37	19.62	18.95	0.82%	4,718
Aug 6, 2026	19.70	19.70	19.46	19.46	18.80	-1.22%	14,959
Aug 5, 2026	19.50	19.70	19.14	19.70	19.03	1.73%	2,342
Aug 4, 2026	19.52	19.52	19.29	19.37	18.71	-1.45%	7,196
Aug 3, 2026	19.65	19.65	19.37	19.65	18.98	1.81%	12,218
Jul 31, 2026	19.56	19.77	19.15	19.30	18.64	7.22%	34,841
Jul 30, 2026	18.52	18.86	18.00	18.00	17.39	-	14,590
Jul 29, 2026	18.65	18.65	18.00	18.00	17.39	-3.59%	7,027
Jul 28, 2026	18.63	18.73	18.61	18.67	18.04	0.05%	12,343
Jul 27, 2026	18.58	18.70	18.49	18.66	18.03	1.28%	18,061