BIT:1AG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jul 24, 2026	23.78	23.78	23.78	23.78	23.78	2.85%	-
Jul 23, 2026	23.12	23.12	23.12	23.12	23.12	-3.99%	-
Jul 22, 2026	24.08	24.08	24.08	24.08	24.08	-0.74%	-
Jul 21, 2026	24.26	24.26	24.26	24.26	24.26	-4.94%	-
Jul 20, 2026	25.52	25.52	25.52	25.52	25.52	1.11%	-
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%	-