BIT:1AG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	25.24	25.24	25.24	25.24	25.24	-2.92%	-
Jul 16, 2026	26.00	26.00	26.00	26.00	26.00	1.17%	-
Jul 15, 2026	25.70	25.70	25.70	25.70	25.70	1.66%	-
Jul 14, 2026	25.28	25.28	25.28	25.28	25.28	2.18%	-
Jul 13, 2026	24.74	24.74	24.74	24.74	24.74	-1.28%	-
Jul 10, 2026	25.06	25.06	25.06	25.06	25.06	1.05%	-
Jul 9, 2026	24.80	24.80	24.80	24.80	24.80	1.06%	-
Jul 8, 2026	24.54	24.54	24.54	24.54	24.54	-3.99%	-
Jul 7, 2026	25.56	25.56	25.56	25.56	25.56	-0.70%	-
Jul 6, 2026	26.64	26.64	26.64	25.74	25.74	1.26%	20
Jul 3, 2026	25.42	25.42	25.42	25.42	25.42	4.27%	-
Jul 2, 2026	24.50	24.50	24.50	24.38	24.38	1.84%	20
Jul 1, 2026	23.94	23.94	23.94	23.94	23.94	3.01%	-
Jun 30, 2026	23.24	23.24	23.24	23.24	23.24	-0.85%	-
Jun 29, 2026	23.44	23.44	23.44	23.44	23.44	-0.26%	-
Jun 26, 2026	23.50	23.50	23.50	23.50	23.50	-4.94%	-
Jun 25, 2026	24.72	24.72	24.72	24.72	24.72	1.90%	-
Jun 24, 2026	24.26	24.26	24.26	24.26	24.26	3.50%	-
Jun 23, 2026	23.44	23.44	23.44	23.44	23.44	-4.72%	-
Jun 22, 2026	24.60	24.60	24.60	24.60	24.60	-0.49%	-
Jun 19, 2026	24.72	24.72	24.72	24.72	24.72	-4.78%	-
Jun 18, 2026	25.96	25.96	25.96	25.96	25.96	7.27%	-
Jun 17, 2026	24.20	24.20	24.20	24.20	24.20	2.46%	-
Jun 16, 2026	23.62	23.62	23.62	23.62	23.62	-4.53%	-
Jun 15, 2026	24.74	24.74	24.74	24.74	24.74	6.64%	-
Jun 12, 2026	23.20	23.20	23.20	23.20	23.20	2.84%	-
Jun 11, 2026	22.56	22.56	22.56	22.56	22.56	-0.35%	-
Jun 10, 2026	22.64	22.64	22.64	22.64	22.64	1.98%	-
Jun 9, 2026	21.78	22.84	21.78	22.20	22.20	3.06%	102
Jun 8, 2026	21.54	21.54	21.54	21.54	21.54	-2.27%	-
Jun 5, 2026	22.04	22.04	22.04	22.04	22.04	-1.34%	-
Jun 4, 2026	22.34	22.34	22.34	22.34	22.34	1.36%	-
Jun 3, 2026	22.04	22.04	22.04	22.04	22.04	-3.59%	-
Jun 2, 2026	22.86	22.86	22.86	22.86	22.86	1.51%	-
Jun 1, 2026	22.52	22.52	22.52	22.52	22.52	-1.14%	-
May 29, 2026	22.78	22.78	22.78	22.78	22.78	2.52%	-
May 28, 2026	22.22	22.22	22.22	22.22	22.22	1.28%	-
May 27, 2026	21.94	21.94	21.94	21.94	21.94	0.83%	-
May 26, 2026	21.76	21.76	21.76	21.76	21.76	-1.00%	-
May 25, 2026	23.60	23.60	22.50	21.98	21.98	2.42%	190
May 22, 2026	21.46	21.46	21.46	21.46	21.46	6.77%	-
May 21, 2026	20.10	20.10	20.10	20.10	20.10	-1.57%	-
May 20, 2026	20.42	20.42	20.42	20.42	20.42	1.59%	-
May 19, 2026	20.10	20.10	20.10	20.10	20.10	-0.40%	-
May 18, 2026	20.18	20.18	20.18	20.18	20.18	4.40%	-
May 15, 2026	19.33	19.33	19.33	19.33	19.33	-4.02%	-
May 14, 2026	21.00	21.00	21.00	20.14	20.14	1.00%	1,158
May 13, 2026	19.94	19.94	19.94	19.94	19.94	9.44%	-
May 12, 2026	18.22	18.22	18.22	18.22	18.22	-1.73%	-
May 11, 2026	18.54	18.54	18.54	18.54	18.54	5.16%	-