BIT:1ACGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	79.24	79.24	79.24	79.24	79.24	-3.90%	-
May 26, 2026	82.46	82.46	82.46	82.46	82.46	-5.00%	-
May 25, 2026	86.80	86.80	86.80	86.80	86.80	4.65%	-
May 22, 2026	82.94	82.94	82.94	82.94	82.94	-0.65%	-
May 21, 2026	83.48	83.48	83.48	83.48	83.48	0.38%	-
May 20, 2026	83.16	83.16	83.16	83.16	83.16	-0.65%	-
May 19, 2026	83.54	83.54	83.54	83.70	83.70	2.05%	5
May 18, 2026	82.02	82.02	82.02	82.02	82.02	1.21%	-
May 15, 2026	81.04	81.04	81.04	81.04	81.04	0.50%	-
May 14, 2026	80.64	80.64	80.64	80.64	80.64	1.49%	-
May 13, 2026	79.46	79.46	79.46	79.46	79.46	-1.27%	-
May 12, 2026	80.36	80.36	80.36	80.48	80.48	0.83%	39
May 11, 2026	79.82	79.82	79.82	79.82	79.82	-0.23%	-
May 8, 2026	80.00	80.00	80.00	80.00	80.00	-0.35%	-
May 7, 2026	80.28	80.28	80.28	80.28	80.28	-1.16%	-
May 6, 2026	81.22	81.22	81.22	81.22	81.22	0.74%	-
May 5, 2026	80.10	80.10	80.10	80.62	80.62	0.30%	4
May 4, 2026	80.38	80.38	80.38	80.38	80.38	-	-
Apr 30, 2026	80.38	80.38	80.38	80.38	80.38	0.30%	-
Apr 29, 2026	80.14	80.14	80.14	80.14	80.14	-4.14%	-
Apr 28, 2026	83.60	83.60	83.60	83.60	83.60	0.97%	-
Apr 27, 2026	82.80	82.80	82.80	82.80	82.80	-0.07%	-
Apr 24, 2026	83.08	83.08	83.08	82.86	82.86	-0.55%	13
Apr 23, 2026	83.32	83.32	83.32	83.32	83.32	-1.77%	-
Apr 22, 2026	84.82	84.82	84.82	84.82	84.82	1.85%	-
Apr 21, 2026	83.28	83.28	83.28	83.28	83.28	-0.02%	-
Apr 20, 2026	83.30	83.30	83.30	83.30	83.30	0.53%	-
Apr 17, 2026	90.70	90.70	83.00	82.86	82.86	0.49%	12
Apr 16, 2026	82.46	82.46	82.46	82.46	82.46	1.15%	-
Apr 15, 2026	81.52	81.52	81.52	81.52	81.52	-0.07%	-
Apr 14, 2026	81.58	81.58	81.58	81.58	81.58	-0.73%	-
Apr 13, 2026	82.18	82.18	82.18	82.18	82.18	0.44%	-
Apr 10, 2026	81.82	81.82	81.82	81.82	81.82	-5.67%	-
Apr 9, 2026	86.74	86.74	86.74	86.74	86.74	3.48%	-
Apr 8, 2026	83.82	83.82	83.82	83.82	83.82	-0.17%	-
Apr 7, 2026	83.96	83.96	83.96	83.96	83.96	0.20%	-
Apr 2, 2026	83.79	83.79	83.79	83.79	83.79	-0.90%	-
Apr 1, 2026	84.55	84.55	84.55	84.55	84.55	2.51%	-
Mar 31, 2026	82.48	82.48	82.48	82.48	82.48	-1.14%	-
Mar 30, 2026	83.43	83.43	83.43	83.43	83.43	1.82%	-
Mar 27, 2026	81.94	81.94	81.94	81.94	81.94	4.09%	-
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%	-