BIT:1AGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	61.60	61.60	61.60	61.60	61.60	0.49%	-
Mar 26, 2026	61.25	61.25	61.25	61.30	61.30	-1.21%	50
Mar 25, 2026	61.15	62.70	61.15	62.05	62.05	3.68%	731
Mar 24, 2026	59.25	59.65	59.25	59.85	59.85	0.67%	67
Mar 23, 2026	60.05	60.05	59.40	59.45	59.45	-0.42%	208
Mar 20, 2026	60.00	60.00	60.00	59.70	59.70	-1.16%	20
Mar 19, 2026	60.40	60.40	60.40	60.40	60.40	-1.63%	-
Mar 18, 2026	61.40	61.40	61.40	61.40	61.40	-0.24%	-
Mar 17, 2026	60.60	61.15	60.60	61.55	61.55	2.33%	228
Mar 16, 2026	60.15	60.15	60.15	60.15	60.15	0.67%	-
Mar 13, 2026	59.75	59.75	59.75	59.75	59.75	0.08%	-
Mar 12, 2026	59.80	59.80	59.80	59.70	59.70	-0.58%	25
Mar 11, 2026	60.05	60.05	60.05	60.05	60.05	-0.83%	-
Mar 10, 2026	62.20	62.20	60.50	60.55	60.55	2.54%	446
Mar 9, 2026	59.05	59.05	59.05	59.05	59.05	-0.92%	-
Mar 6, 2026	59.90	59.90	59.90	59.60	59.60	-1.49%	200
Mar 5, 2026	61.50	61.50	61.50	60.50	60.50	-0.58%	100
Mar 4, 2026	60.25	60.70	60.25	60.85	60.85	1.93%	171
Mar 3, 2026	59.40	59.65	59.25	59.70	59.70	-3.71%	577
Mar 2, 2026	61.70	62.25	61.70	62.00	62.00	-1.12%	183
Feb 27, 2026	62.95	62.95	62.95	62.70	62.70	-1.03%	65
Feb 26, 2026	62.65	63.45	62.65	63.35	63.35	0.16%	531
Feb 25, 2026	63.00	63.00	62.90	63.25	63.25	0.24%	21
Feb 24, 2026	63.05	63.45	63.05	63.10	63.10	-0.47%	97
Feb 23, 2026	63.50	64.00	63.40	63.40	63.40	-0.08%	219
Feb 20, 2026	63.50	63.50	63.50	63.45	63.45	1.52%	20
Feb 19, 2026	62.45	62.45	62.45	62.50	62.50	-0.40%	46
Feb 18, 2026	62.80	62.80	62.55	62.75	62.75	0.40%	279
Feb 17, 2026	62.50	62.50	62.50	62.50	62.50	0.48%	-
Feb 16, 2026	61.20	61.20	61.20	62.20	62.20	1.22%	4
Feb 13, 2026	61.45	61.45	61.45	61.45	61.45	-0.65%	-
Feb 12, 2026	61.85	61.85	61.85	61.85	61.85	0.24%	-
Feb 11, 2026	62.05	62.05	62.05	61.70	61.70	-0.08%	95
Feb 10, 2026	62.30	62.30	62.10	61.75	61.75	-2.14%	217
Feb 9, 2026	63.20	63.20	62.40	63.10	63.10	0.40%	470
Feb 6, 2026	62.25	63.10	62.25	62.85	62.85	1.21%	338
Feb 5, 2026	62.10	62.55	61.85	62.10	62.10	-0.88%	1,508
Feb 4, 2026	62.55	62.55	62.55	62.65	62.65	0.16%	44
Feb 3, 2026	62.15	62.55	62.10	62.55	62.55	2.46%	2,309
Feb 2, 2026	60.70	61.20	60.70	61.05	61.05	2.18%	235
Jan 30, 2026	65.50	65.50	59.75	59.75	59.75	0.34%	165
Jan 29, 2026	59.80	60.05	59.60	59.55	59.55	0.17%	253
Jan 28, 2026	58.85	59.20	58.75	59.45	59.45	1.97%	130
Jan 27, 2026	62.70	62.70	58.25	58.30	58.30	0.60%	1,216
Jan 26, 2026	57.85	58.00	57.85	57.95	57.95	0.35%	320
Jan 23, 2026	58.70	58.70	57.60	57.75	57.75	-2.12%	341
Jan 22, 2026	59.25	59.50	59.00	59.00	59.00	0.17%	1,090
Jan 21, 2026	59.55	59.55	59.00	58.90	58.90	-2.00%	268
Jan 20, 2026	60.35	60.35	59.85	60.10	60.10	-1.88%	550
Jan 19, 2026	61.50	62.00	60.85	61.25	61.25	2.51%	318