BIT:1ACGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	78.72	78.72	78.72	78.72	78.72	-2.54%	-
Mar 25, 2026	80.77	80.77	80.77	80.77	80.77	-0.66%	-
Mar 24, 2026	81.31	81.31	81.31	81.31	81.31	3.62%	-
Mar 23, 2026	78.47	78.47	78.47	78.47	78.47	-1.78%	-
Mar 20, 2026	79.89	79.89	79.89	79.89	79.89	-0.03%	-
Mar 19, 2026	79.91	79.91	79.91	79.91	79.91	-1.28%	-
Mar 18, 2026	80.95	80.95	80.95	80.95	80.95	-1.04%	-
Mar 17, 2026	81.80	81.80	81.80	81.80	81.80	-	-
Mar 16, 2026	81.80	81.80	81.80	81.80	81.80	-0.99%	-
Mar 13, 2026	82.62	82.62	82.62	82.62	82.62	0.36%	-
Mar 12, 2026	82.32	82.32	82.32	82.32	82.32	0.56%	-
Mar 11, 2026	81.86	81.86	81.86	81.86	81.86	-1.28%	-
Mar 10, 2026	82.92	82.92	82.92	82.92	82.92	0.13%	-
Mar 9, 2026	82.81	82.81	82.81	82.81	82.81	-0.12%	-
Mar 6, 2026	82.91	82.91	82.91	82.91	82.91	-1.00%	-
Mar 5, 2026	83.75	83.75	83.75	83.75	83.75	-0.92%	-
Mar 4, 2026	84.53	84.53	84.53	84.53	84.53	-1.74%	-
Mar 3, 2026	86.03	86.03	86.03	86.03	86.03	0.07%	-
Mar 2, 2026	85.97	85.97	85.97	85.97	85.97	2.22%	-
Feb 27, 2026	84.10	84.10	84.10	84.10	84.10	-0.67%	-
Feb 26, 2026	84.67	84.67	84.67	84.67	84.67	1.36%	-
Feb 25, 2026	83.53	83.53	83.53	83.53	83.53	0.11%	-
Feb 24, 2026	83.44	83.44	83.44	83.44	83.44	0.16%	-
Feb 23, 2026	83.31	83.31	83.31	83.31	83.31	3.18%	-
Feb 20, 2026	80.74	80.74	80.74	80.74	80.74	-3.03%	-
Feb 19, 2026	83.26	83.26	83.26	83.26	83.26	1.65%	-
Feb 18, 2026	81.91	81.91	81.91	81.91	81.91	-2.38%	-
Feb 17, 2026	83.91	83.91	83.91	83.91	83.91	1.27%	-
Feb 16, 2026	82.86	82.86	82.86	82.86	82.86	0.23%	-
Feb 13, 2026	82.67	82.67	82.67	82.67	82.67	-1.98%	-
Feb 12, 2026	83.86	83.86	83.86	84.34	84.34	3.69%	7
Feb 11, 2026	81.34	81.34	81.34	81.34	81.34	0.28%	-
Feb 10, 2026	79.80	79.80	79.80	81.11	81.11	-2.73%	7
Feb 9, 2026	83.39	83.39	83.39	83.39	83.39	-3.66%	-
Feb 6, 2026	86.56	86.56	86.56	86.56	86.56	0.73%	-
Feb 5, 2026	85.93	85.93	85.93	85.93	85.93	2.26%	-
Feb 4, 2026	84.03	84.03	84.03	84.03	84.03	2.35%	-
Feb 3, 2026	82.10	82.10	82.10	82.10	82.10	0.35%	-
Feb 2, 2026	81.81	81.81	81.81	81.81	81.81	1.78%	-
Jan 30, 2026	80.38	80.38	80.38	80.38	80.38	0.87%	-
Jan 29, 2026	79.69	79.69	79.69	79.69	79.69	0.48%	-
Jan 28, 2026	79.31	79.31	79.31	79.31	79.31	2.12%	-
Jan 27, 2026	77.66	77.66	77.66	77.66	77.66	-1.41%	-
Jan 26, 2026	78.77	78.77	78.77	78.77	78.77	0.87%	-
Jan 23, 2026	78.09	78.09	78.09	78.09	78.09	0.37%	-
Jan 22, 2026	80.31	80.31	80.31	77.80	77.80	0.37%	2
Jan 21, 2026	77.51	77.51	77.51	77.51	77.51	-0.72%	-
Jan 20, 2026	78.07	78.07	78.07	78.07	78.07	0.40%	-
Jan 19, 2026	77.76	77.76	77.76	77.76	77.76	-0.17%	-
Jan 16, 2026	77.89	77.89	77.89	77.89	77.89	-1.31%	-