BIT:1ACX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	18.97	18.97	18.97	18.97	18.97	2.04%	-
Aug 13, 2026	18.59	18.59	18.59	18.59	18.59	-3.63%	-
Aug 12, 2026	19.29	19.29	19.29	19.29	19.29	3.93%	-
Aug 11, 2026	18.56	18.56	18.56	18.56	18.56	0.05%	-
Aug 10, 2026	18.55	18.55	18.55	18.55	18.55	-1.33%	-
Aug 7, 2026	19.27	19.27	19.27	18.80	18.80	2.17%	10
Aug 6, 2026	18.40	18.40	18.40	18.40	18.40	0.33%	-
Aug 5, 2026	18.34	18.34	18.34	18.34	18.34	3.62%	-
Aug 4, 2026	17.70	17.70	17.70	17.70	17.70	1.03%	-
Aug 3, 2026	16.76	16.76	16.76	17.52	17.52	-0.68%	60
Jul 31, 2026	17.64	17.64	17.64	17.64	17.64	0.63%	-
Jul 30, 2026	17.18	17.18	17.18	17.53	17.53	-2.07%	87
Jul 29, 2026	17.90	17.90	17.90	17.90	17.90	-5.79%	-
Jul 28, 2026	19.00	19.00	19.00	19.00	19.00	1.50%	-
Jul 27, 2026	18.72	18.72	18.72	18.72	18.72	2.80%	-
Jul 24, 2026	18.21	18.21	18.21	18.21	18.21	9.50%	-
Jul 23, 2026	16.63	16.63	16.63	16.63	16.63	-0.54%	-
Jul 22, 2026	16.72	16.72	16.72	16.72	16.72	-1.94%	-
Jul 21, 2026	17.05	17.05	17.05	17.05	17.05	3.77%	-
Jul 20, 2026	16.43	16.43	16.43	16.43	16.43	2.75%	-
Jul 17, 2026	15.99	15.99	15.99	15.99	15.99	-3.50%	-
Jul 16, 2026	16.57	16.57	16.57	16.57	16.57	0.49%	-
Jul 15, 2026	16.49	16.49	16.49	16.49	16.49	6.19%	-
Jul 14, 2026	16.22	16.40	16.22	15.77	15.53	-9.00%	2,000
Jul 13, 2026	17.33	17.33	17.33	17.33	17.06	11.38%	-
Jul 10, 2026	15.56	15.56	15.56	15.56	15.32	0.78%	-
Jul 9, 2026	15.44	15.44	15.44	15.44	15.20	-3.86%	-
Jul 8, 2026	16.06	16.06	16.06	16.06	15.81	-3.37%	-
Jul 7, 2026	16.62	16.62	16.62	16.62	16.37	-1.01%	-
Jul 6, 2026	15.79	15.79	15.79	16.79	16.53	3.01%	18
Jul 3, 2026	16.30	16.30	16.30	16.30	16.05	2.84%	-
Jul 2, 2026	14.74	15.40	14.74	15.85	15.61	3.39%	132
Jul 1, 2026	15.33	15.33	15.33	15.33	15.10	-2.79%	-
Jun 30, 2026	15.77	15.77	15.77	15.77	15.53	0.83%	-
Jun 29, 2026	14.88	15.47	14.88	15.64	15.40	-	3,050
Jun 26, 2026	15.17	15.17	15.17	15.64	15.40	-1.94%	50
Jun 25, 2026	15.95	15.95	15.95	15.95	15.71	1.46%	-
Jun 24, 2026	15.72	15.72	15.72	15.72	15.48	-4.03%	-
Jun 23, 2026	16.30	16.30	15.45	16.38	16.13	-1.21%	12,040
Jun 22, 2026	16.00	16.72	15.95	16.58	16.33	-0.48%	3,110
Jun 19, 2026	16.03	16.70	16.03	16.66	16.40	-1.24%	2,490
Jun 18, 2026	15.82	16.90	15.44	16.87	16.61	1.81%	9,965
Jun 17, 2026	16.18	16.81	15.91	16.57	16.32	-2.64%	5,992
Jun 16, 2026	16.40	16.80	15.71	17.02	16.76	1.25%	3,904
Jun 15, 2026	16.97	16.97	16.97	16.81	16.55	-0.94%	100
Jun 12, 2026	16.97	16.97	16.97	16.97	16.71	5.86%	-
Jun 11, 2026	16.03	16.03	16.03	16.03	15.78	0.50%	-
Jun 10, 2026	16.11	16.11	16.11	15.95	15.71	-1.18%	2
Jun 9, 2026	16.14	16.14	16.14	16.14	15.89	0.37%	-
Jun 8, 2026	15.90	15.90	15.89	16.08	15.83	0.88%	400