BIT:1ACX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Mar 20, 2026	11.88	11.88	11.88	11.88	11.88	0.25%	-
Mar 19, 2026	11.85	11.85	11.85	11.85	11.85	-3.11%	-
Mar 18, 2026	12.23	12.23	12.23	12.23	12.23	0.99%	-
Mar 17, 2026	12.11	12.11	12.11	12.11	12.11	1.00%	-
Mar 16, 2026	11.99	11.99	11.99	11.99	11.99	0.25%	-
Mar 13, 2026	11.96	11.96	11.96	11.96	11.96	-0.83%	-
Mar 12, 2026	12.06	12.06	12.06	12.06	12.06	-2.51%	-
Mar 11, 2026	12.37	12.37	12.37	12.37	12.37	-1.04%	-
Mar 10, 2026	12.50	12.50	12.50	12.50	12.50	3.31%	-
Mar 9, 2026	12.10	12.10	12.10	12.10	12.10	-5.25%	-
Mar 6, 2026	12.77	12.77	12.77	12.77	12.77	0.39%	-
Mar 5, 2026	12.72	12.72	12.72	12.72	12.72	-1.01%	-
Mar 4, 2026	12.85	12.85	12.85	12.85	12.85	4.90%	-
Mar 3, 2026	12.25	12.25	12.25	12.25	12.25	-8.72%	-
Mar 2, 2026	13.42	13.42	13.42	13.42	13.42	-2.12%	-
Feb 27, 2026	13.50	13.50	13.50	13.71	13.71	4.18%	200
Feb 26, 2026	13.86	13.86	13.86	13.16	13.16	-0.83%	2
Feb 25, 2026	13.27	13.27	13.27	13.27	13.27	-3.14%	-
Feb 24, 2026	13.70	13.70	13.70	13.70	13.70	3.40%	-
Feb 23, 2026	13.25	13.25	13.25	13.25	13.25	0.23%	-
Feb 20, 2026	13.22	13.22	13.22	13.22	13.22	0.61%	-
Feb 19, 2026	13.14	13.14	13.14	13.14	13.14	-2.01%	-
Feb 18, 2026	13.00	13.10	12.95	13.41	13.41	1.90%	1,005
Feb 17, 2026	13.15	13.80	12.52	13.16	13.16	-1.86%	1,406
Feb 16, 2026	13.38	13.38	13.38	13.41	13.41	3.07%	1
Feb 13, 2026	13.01	13.01	13.01	13.01	13.01	-5.11%	-
Feb 12, 2026	14.52	14.58	14.46	13.71	13.71	-1.15%	2,800
Feb 11, 2026	14.23	14.23	14.21	13.87	13.87	1.99%	4,205
Feb 10, 2026	13.42	13.59	13.42	13.60	13.60	3.50%	468
Feb 9, 2026	13.40	13.41	13.40	13.14	13.14	-1.43%	820
Feb 6, 2026	12.76	13.23	12.76	13.33	13.33	5.46%	702
Feb 5, 2026	12.64	12.64	12.64	12.64	12.64	-0.55%	-
Feb 4, 2026	12.71	12.71	12.71	12.71	12.71	-0.94%	-