BIT:1ACX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	15.94	15.94	15.94	15.94	15.70	-2.75%	-
Jun 4, 2026	16.39	16.39	16.39	16.39	16.14	3.15%	-
Jun 3, 2026	15.89	15.89	15.89	15.89	15.65	1.21%	-
Jun 2, 2026	15.70	15.70	15.70	15.70	15.46	0.06%	-
Jun 1, 2026	16.63	16.63	16.63	15.69	15.45	-1.69%	66
May 29, 2026	15.96	15.96	15.96	15.96	15.72	-0.75%	-
May 28, 2026	15.90	16.01	15.90	16.08	15.83	1.20%	460
May 27, 2026	16.97	16.97	16.85	15.89	15.65	-2.99%	830
May 26, 2026	16.47	16.66	15.75	16.38	16.13	5.61%	4,937
May 25, 2026	15.51	15.51	15.51	15.51	15.27	1.17%	-
May 22, 2026	15.15	15.15	15.15	15.33	15.10	1.79%	4
May 21, 2026	15.06	15.06	15.06	15.06	14.83	2.45%	-
May 20, 2026	14.70	14.70	14.70	14.70	14.47	2.51%	-
May 19, 2026	14.34	14.34	14.34	14.34	14.12	0.56%	-
May 18, 2026	14.26	14.26	14.26	14.26	14.04	-1.79%	-
May 15, 2026	14.60	14.60	14.60	14.52	14.30	-1.02%	1,100
May 14, 2026	14.67	14.67	14.67	14.67	14.45	1.24%	-
May 13, 2026	14.49	14.49	14.49	14.49	14.27	2.62%	-
May 12, 2026	14.32	14.32	14.32	14.12	13.90	-0.49%	333
May 11, 2026	14.58	14.58	14.50	14.19	13.97	0.07%	3,000