BIT:1ACX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	15.89	15.89	15.89	15.89	15.89	1.21%	-
Jun 2, 2026	15.70	15.70	15.70	15.70	15.70	0.06%	-
Jun 1, 2026	16.63	16.63	16.63	15.69	15.69	-1.69%	66
May 29, 2026	15.96	15.96	15.96	15.96	15.96	-0.75%	-
May 28, 2026	15.90	16.01	15.90	16.08	16.08	1.20%	460
May 27, 2026	16.97	16.97	16.85	15.89	15.89	-2.99%	830
May 26, 2026	16.47	16.66	15.75	16.38	16.38	5.61%	4,937
May 25, 2026	15.51	15.51	15.51	15.51	15.51	1.17%	-
May 22, 2026	15.15	15.15	15.15	15.33	15.33	1.79%	4
May 21, 2026	15.06	15.06	15.06	15.06	15.06	2.45%	-
May 20, 2026	14.70	14.70	14.70	14.70	14.70	2.51%	-
May 19, 2026	14.34	14.34	14.34	14.34	14.34	0.56%	-
May 18, 2026	14.26	14.26	14.26	14.26	14.26	-1.79%	-
May 15, 2026	14.60	14.60	14.60	14.52	14.52	-1.02%	1,100
May 14, 2026	14.67	14.67	14.67	14.67	14.67	1.24%	-
May 13, 2026	14.49	14.49	14.49	14.49	14.49	2.62%	-
May 12, 2026	14.32	14.32	14.32	14.12	14.12	-0.49%	333
May 11, 2026	14.58	14.58	14.50	14.19	14.19	0.07%	3,000
May 8, 2026	15.31	15.31	14.30	14.18	14.18	-4.38%	3,730
May 7, 2026	14.83	14.83	14.83	14.83	14.83	-0.54%	-
May 6, 2026	14.95	15.05	14.95	14.91	14.91	1.77%	650
May 5, 2026	14.65	14.65	14.65	14.65	14.65	4.42%	-
May 4, 2026	14.00	14.00	14.00	14.03	14.03	4.78%	300
Apr 30, 2026	13.64	13.97	13.64	13.39	13.39	3.16%	2,350
Apr 29, 2026	12.98	12.98	12.98	12.98	12.98	-1.89%	-
Apr 28, 2026	13.23	13.23	13.23	13.23	13.23	-0.23%	-
Apr 27, 2026	13.26	13.26	13.26	13.26	13.26	0.61%	-
Apr 24, 2026	13.22	13.22	13.22	13.18	13.18	-0.08%	600
Apr 23, 2026	13.41	13.41	13.32	13.19	13.19	-2.08%	1,700
Apr 22, 2026	13.47	13.47	13.47	13.47	13.47	-0.88%	-
Apr 21, 2026	13.59	13.59	13.59	13.59	13.59	0.74%	-
Apr 20, 2026	13.49	13.49	13.49	13.49	13.49	1.50%	-
Apr 17, 2026	13.29	13.29	13.29	13.29	13.29	0.99%	-
Apr 16, 2026	13.16	13.16	13.16	13.16	13.16	-0.38%	-
Apr 15, 2026	14.01	14.01	14.01	13.21	13.21	-1.86%	1,400
Apr 14, 2026	13.46	13.46	13.46	13.46	13.46	1.51%	-
Apr 13, 2026	13.26	13.26	13.26	13.26	13.26	-5.49%	-
Apr 10, 2026	14.03	14.03	14.03	14.03	14.03	3.77%	-
Apr 9, 2026	13.52	13.52	13.52	13.52	13.52	3.44%	-
Apr 8, 2026	13.15	13.15	13.15	13.07	13.07	4.98%	54
Apr 7, 2026	12.45	12.45	12.45	12.45	12.45	1.22%	-
Apr 2, 2026	12.30	12.30	12.30	12.30	12.30	-1.44%	-
Apr 1, 2026	12.48	12.48	12.48	12.48	12.48	3.23%	-
Mar 31, 2026	12.09	12.09	12.09	12.09	12.09	0.08%	-
Mar 30, 2026	12.08	12.08	12.08	12.08	12.08	-2.74%	-
Mar 27, 2026	13.13	13.13	13.13	12.42	12.42	-0.96%	2,000
Mar 26, 2026	13.03	13.03	13.02	12.54	12.54	0.32%	2,654
Mar 25, 2026	12.50	12.50	12.50	12.50	12.50	1.96%	-
Mar 24, 2026	12.26	12.26	12.26	12.26	12.26	0.66%	-
Mar 23, 2026	12.18	12.18	12.18	12.18	12.18	2.53%	-