BIT:1ACGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	91.12	91.12	91.12	91.12	91.12	2.68%	-
Jul 6, 2026	90.84	90.84	90.84	88.74	88.74	-4.81%	20
Jul 3, 2026	93.22	93.22	93.22	93.22	93.22	6.03%	-
Jul 2, 2026	87.92	87.92	87.92	87.92	87.92	2.02%	-
Jul 1, 2026	86.18	86.18	86.18	86.18	86.18	0.16%	-
Jun 30, 2026	86.04	86.04	86.04	86.04	86.04	0.63%	-
Jun 29, 2026	87.14	87.14	87.14	85.50	85.50	0.73%	4
Jun 26, 2026	83.96	83.96	83.96	84.88	84.88	1.43%	5
Jun 25, 2026	83.68	83.68	83.68	83.68	83.68	-0.12%	-
Jun 24, 2026	83.78	83.78	83.78	83.78	83.78	2.47%	-
Jun 23, 2026	81.76	81.76	81.76	81.76	81.76	1.36%	-
Jun 22, 2026	80.66	80.66	80.66	80.66	80.66	1.36%	-
Jun 19, 2026	79.58	79.58	79.58	79.58	79.58	0.18%	-
Jun 18, 2026	79.44	79.44	79.44	79.44	79.44	-0.23%	-
Jun 17, 2026	79.62	79.62	79.62	79.62	79.62	-0.55%	-
Jun 16, 2026	80.06	80.06	80.06	80.06	80.06	1.62%	-
Jun 15, 2026	78.78	78.78	78.78	78.78	78.78	-0.45%	-
Jun 12, 2026	79.14	79.14	79.14	79.14	79.14	-0.88%	-
Jun 11, 2026	79.84	79.84	79.84	79.84	79.84	0.15%	-
Jun 10, 2026	79.72	79.72	79.72	79.72	79.72	1.92%	-
Jun 9, 2026	78.22	78.22	78.22	78.22	78.22	-	-
Jun 8, 2026	78.22	78.22	78.22	78.22	78.22	-0.31%	-
Jun 5, 2026	78.46	78.46	78.46	78.46	78.46	2.37%	-
Jun 4, 2026	76.64	76.64	76.64	76.64	76.64	1.43%	-
Jun 3, 2026	75.56	75.56	75.56	75.56	75.56	-0.13%	-
Jun 2, 2026	75.66	75.66	75.66	75.66	75.66	-1.74%	-
Jun 1, 2026	77.00	77.00	77.00	77.00	77.00	-0.82%	-
May 29, 2026	77.64	77.64	77.64	77.64	77.64	-1.40%	-
May 28, 2026	78.74	78.74	78.74	78.74	78.74	-0.63%	-
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%	-