BIT:1AG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	16.53	16.53	16.53	16.53	16.53	-4.67%	-
Oct 1, 2026	17.34	17.34	17.34	17.34	17.34	-2.75%	-
Sep 30, 2026	17.83	17.83	17.83	17.83	17.83	-0.94%	-
Sep 29, 2026	18.15	18.25	18.15	18.00	18.00	-2.60%	1,600
Sep 28, 2026	18.48	18.48	18.48	18.48	18.48	0.82%	-
Sep 25, 2026	18.33	18.33	18.33	18.33	18.33	0.83%	-
Sep 24, 2026	18.18	18.18	18.18	18.18	18.18	-1.20%	-
Sep 23, 2026	18.40	18.40	18.40	18.40	18.40	-0.38%	-
Sep 22, 2026	18.47	18.47	18.47	18.47	18.47	1.93%	-
Sep 21, 2026	18.75	18.75	18.75	18.12	18.12	-3.87%	50
Sep 18, 2026	18.85	18.85	18.85	18.85	18.85	-0.21%	-
Sep 17, 2026	18.75	18.75	18.75	18.89	18.89	-1.36%	1,600
Sep 16, 2026	19.15	19.15	19.15	19.15	19.15	-0.67%	-
Sep 15, 2026	19.28	19.28	19.28	19.28	19.28	0.10%	-
Sep 14, 2026	19.26	19.26	19.26	19.26	19.26	-4.46%	-
Sep 11, 2026	20.16	20.16	20.16	20.16	20.16	-0.59%	-
Sep 10, 2026	20.28	20.28	20.28	20.28	20.28	2.06%	-
Sep 9, 2026	19.87	19.87	19.87	19.87	19.87	-6.27%	-
Sep 8, 2026	21.20	21.20	21.20	21.20	21.20	0.19%	-
Sep 7, 2026	21.16	21.16	21.16	21.16	21.16	-3.99%	-
Sep 4, 2026	22.04	22.04	22.04	22.04	22.04	1.01%	-
Sep 3, 2026	21.82	21.82	21.82	21.82	21.82	2.73%	-
Sep 2, 2026	21.24	21.24	21.24	21.24	21.24	-3.63%	-
Sep 1, 2026	22.04	22.04	22.04	22.04	22.04	-1.08%	-
Aug 31, 2026	22.28	22.28	22.28	22.28	22.28	1.46%	-
Aug 28, 2026	21.96	21.96	21.96	21.96	21.96	-0.81%	-
Aug 27, 2026	22.14	22.14	22.14	22.14	22.14	-0.98%	-
Aug 26, 2026	22.36	22.36	22.36	22.36	22.36	3.33%	-
Aug 25, 2026	21.70	21.70	21.70	21.64	21.64	2.27%	1,420
Aug 24, 2026	21.16	21.16	21.16	21.16	21.16	0.09%	-
Aug 21, 2026	21.14	21.14	21.14	21.14	21.14	2.13%	-
Aug 20, 2026	20.48	20.48	20.48	20.70	20.70	5.72%	30
Aug 19, 2026	19.58	19.58	19.58	19.58	19.58	-5.87%	-
Aug 18, 2026	21.76	21.76	21.76	20.80	20.80	0.10%	20
Aug 17, 2026	21.00	21.00	21.00	20.78	20.78	-2.53%	1,420
Aug 14, 2026	21.32	21.32	21.32	21.32	21.32	-0.56%	-
Aug 13, 2026	21.44	21.44	21.44	21.44	21.44	0.09%	-
Aug 12, 2026	21.42	21.42	21.42	21.42	21.42	-0.19%	-
Aug 11, 2026	21.46	21.46	21.46	21.46	21.46	1.42%	-
Aug 10, 2026	21.16	21.16	21.16	21.16	21.16	-1.95%	-
Aug 7, 2026	21.88	21.88	21.88	21.58	21.58	2.27%	14
Aug 6, 2026	21.42	21.42	21.42	21.10	21.10	-6.06%	14
Aug 5, 2026	22.46	22.46	22.46	22.46	22.46	-3.77%	-
Aug 4, 2026	23.34	23.34	23.34	23.34	23.34	0.26%	-
Aug 3, 2026	23.28	23.28	23.28	23.28	23.28	1.66%	-
Jul 31, 2026	22.90	22.90	22.90	22.90	22.90	2.97%	-
Jul 30, 2026	22.24	22.24	22.24	22.24	22.24	-2.54%	-
Jul 29, 2026	22.82	22.82	22.82	22.82	22.82	-5.00%	-
Jul 28, 2026	24.02	24.02	24.02	24.02	24.02	-3.15%	-
Jul 27, 2026	24.80	24.80	24.80	24.80	24.80	4.29%	-