BIT:1AG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 8, 2026	17.63	17.63	17.63	17.63	17.63	-4.55%	-
May 7, 2026	18.47	18.47	18.47	18.47	18.47	-1.49%	-
May 6, 2026	18.75	18.75	18.75	18.75	18.75	4.05%	-
May 5, 2026	18.02	18.02	18.02	18.02	18.02	-0.28%	-
May 4, 2026	18.07	18.07	18.07	18.07	18.07	-0.77%	-
Apr 30, 2026	18.00	18.00	18.00	18.21	18.21	-0.71%	83
Apr 29, 2026	18.34	18.34	18.34	18.34	18.34	2.00%	-
Apr 28, 2026	17.98	17.98	17.98	17.98	17.98	-0.94%	-
Apr 27, 2026	18.15	18.15	18.15	18.15	18.15	-1.68%	-
Apr 24, 2026	18.46	18.46	18.46	18.46	18.46	-1.86%	-
Apr 23, 2026	18.81	18.81	18.81	18.81	18.81	-2.03%	-
Apr 22, 2026	19.20	19.20	19.20	19.20	19.20	-1.54%	-
Apr 21, 2026	19.50	19.50	19.50	19.50	19.50	-0.96%	-
Apr 20, 2026	19.69	19.69	19.69	19.69	19.69	-7.73%	-
Apr 17, 2026	21.00	21.30	21.00	21.34	21.34	5.43%	4,000
Apr 16, 2026	20.30	20.30	20.30	20.24	20.24	1.81%	17
Apr 15, 2026	19.88	19.88	19.88	19.88	19.88	4.63%	-
Apr 14, 2026	19.00	19.00	19.00	19.00	19.00	2.43%	-
Apr 13, 2026	18.55	18.55	18.55	18.55	18.55	-	-
Apr 10, 2026	18.54	18.54	18.34	18.55	18.55	4.57%	462
Apr 9, 2026	17.74	17.74	17.74	17.74	17.74	9.24%	-
Apr 8, 2026	16.73	16.73	16.73	16.24	16.24	10.10%	400
Apr 7, 2026	14.75	14.75	14.75	14.75	14.75	-5.45%	-
Apr 2, 2026	15.60	15.60	15.60	15.60	15.60	-1.33%	-
Apr 1, 2026	15.81	15.81	15.81	15.81	15.81	4.84%	-
Mar 31, 2026	15.08	15.08	15.08	15.08	15.08	1.41%	-
Mar 30, 2026	14.87	14.87	14.87	14.87	14.87	-4.43%	-
Mar 27, 2026	15.56	15.56	15.56	15.56	15.56	-3.11%	-
Mar 26, 2026	16.06	16.06	16.06	16.06	16.06	-1.17%	-
Mar 25, 2026	16.25	16.25	16.25	16.25	16.25	0.49%	-
Mar 24, 2026	16.17	16.17	16.17	16.17	16.17	-0.06%	-
Mar 23, 2026	15.01	15.01	15.01	16.18	16.18	5.27%	1,200