BIT:1ACGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-