BIT:1AG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	15.37	15.37	15.37	15.37	15.37	0.46%	-
Mar 19, 2026	15.30	15.30	15.30	15.30	15.30	-10.84%	-
Mar 18, 2026	17.16	17.16	17.16	17.16	17.16	1.96%	-
Mar 17, 2026	16.83	16.83	16.83	16.83	16.83	1.02%	-
Mar 16, 2026	16.66	16.66	16.66	16.66	16.66	-0.36%	-
Mar 13, 2026	16.72	16.72	16.72	16.72	16.72	4.50%	-
Mar 12, 2026	16.00	16.00	16.00	16.00	16.00	-2.08%	-
Mar 11, 2026	16.34	16.34	16.34	16.34	16.34	-2.21%	-
Mar 10, 2026	16.71	16.71	16.71	16.71	16.71	7.53%	-
Mar 9, 2026	15.54	15.54	15.54	15.54	15.54	-2.51%	-
Mar 6, 2026	15.94	15.94	15.94	15.94	15.94	0.25%	-
Mar 5, 2026	15.90	15.90	15.90	15.90	15.90	-0.06%	-
Mar 4, 2026	15.91	15.91	15.91	15.91	15.91	1.34%	-
Mar 3, 2026	15.70	15.70	15.70	15.70	15.70	-2.73%	-
Mar 2, 2026	16.30	16.30	16.30	16.14	16.14	-5.23%	62
Feb 27, 2026	17.03	17.03	17.03	17.03	17.03	-1.96%	-
Feb 26, 2026	17.20	17.62	17.20	17.37	17.37	7.89%	1,920
Feb 25, 2026	17.23	17.35	16.20	16.10	16.10	-16.49%	4,570
Feb 24, 2026	19.28	19.28	19.28	19.28	19.28	-0.82%	-
Feb 23, 2026	19.44	19.44	19.44	19.44	19.44	-0.21%	-
Feb 20, 2026	19.30	19.31	19.30	19.48	19.48	2.53%	1,500
Feb 19, 2026	19.00	19.00	19.00	19.00	19.00	0.11%	-
Feb 18, 2026	18.98	18.98	18.98	18.98	18.98	2.71%	-
Feb 17, 2026	18.48	18.48	18.48	18.48	18.48	-1.65%	-
Feb 16, 2026	19.27	19.27	19.27	18.79	18.79	0.48%	10
Feb 13, 2026	18.77	18.95	18.77	18.70	18.70	-3.36%	1,060
Feb 12, 2026	19.35	19.35	19.35	19.35	19.35	-10.75%	-
Feb 11, 2026	21.56	21.56	21.56	21.68	21.68	-7.59%	300
Feb 10, 2026	23.46	23.46	23.46	23.46	23.46	-3.77%	-
Feb 9, 2026	24.76	24.76	24.76	24.38	24.38	-0.57%	10
Feb 6, 2026	24.52	24.52	24.52	24.52	24.52	-0.16%	-
Feb 5, 2026	24.62	24.62	24.62	24.56	24.56	-5.10%	1,129
Feb 4, 2026	25.88	25.88	25.88	25.88	25.88	-3.86%	-