BIT:1AGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	73.30	73.30	73.30	73.10	73.10	0.69%	4
Aug 13, 2026	72.50	72.50	72.45	72.60	72.60	-0.14%	2,160
Aug 12, 2026	72.85	72.85	72.85	72.70	72.70	-0.41%	50
Aug 11, 2026	73.00	73.00	73.00	73.00	73.00	-1.42%	-
Aug 10, 2026	74.05	74.05	74.05	74.05	74.05	-0.40%	-
Aug 7, 2026	74.25	74.55	74.25	74.35	74.35	-0.07%	135
Aug 6, 2026	74.40	74.40	74.40	74.40	74.40	0.27%	-
Aug 5, 2026	74.20	74.20	74.20	74.20	74.20	-0.20%	-
Aug 4, 2026	74.70	74.75	74.25	74.35	74.35	0.75%	183
Aug 3, 2026	74.10	74.10	72.75	73.80	73.80	2.15%	94
Jul 31, 2026	72.25	72.25	72.25	72.25	72.25	0.63%	-
Jul 30, 2026	71.50	71.50	71.50	71.80	71.80	1.27%	250
Jul 29, 2026	71.00	71.00	71.00	70.90	70.90	-0.70%	250
Jul 28, 2026	71.40	71.40	71.40	71.40	71.40	-0.42%	-
Jul 27, 2026	71.70	71.70	71.70	71.70	71.70	-0.21%	-
Jul 24, 2026	71.85	71.85	71.85	71.85	71.85	0.49%	-
Jul 23, 2026	71.50	71.50	71.50	71.50	71.50	-0.42%	-
Jul 22, 2026	72.15	72.15	72.15	71.80	71.80	1.77%	30
Jul 21, 2026	71.00	71.00	70.80	70.55	70.55	-0.70%	581
Jul 20, 2026	72.05	72.05	71.35	71.05	71.05	-1.59%	240
Jul 17, 2026	70.80	72.05	70.80	72.20	72.20	1.83%	219
Jul 16, 2026	71.55	71.55	71.20	70.90	70.90	-0.56%	442
Jul 15, 2026	70.85	71.20	70.85	71.30	71.30	-0.42%	450
Jul 14, 2026	70.60	71.40	70.60	71.60	71.60	0.99%	115
Jul 13, 2026	70.90	70.90	70.90	70.90	70.90	-	-
Jul 10, 2026	70.90	70.90	70.90	70.90	70.90	-	-
Jul 9, 2026	70.65	70.65	70.65	70.90	70.90	0.28%	26
Jul 8, 2026	70.90	70.90	70.80	70.70	70.70	-0.21%	346
Jul 7, 2026	71.10	71.10	71.10	70.85	70.85	-0.14%	140
Jul 6, 2026	71.20	71.20	71.20	70.95	70.95	0.14%	12
Jul 3, 2026	71.00	71.00	71.00	70.85	70.85	0.21%	30
Jul 2, 2026	70.65	70.65	70.15	70.70	70.70	1.51%	155
Jul 1, 2026	69.60	69.60	69.60	69.65	69.65	-0.57%	250
Jun 30, 2026	70.05	70.05	70.05	70.05	70.05	0.79%	-
Jun 29, 2026	69.65	69.65	69.65	69.50	69.50	-0.14%	15
Jun 26, 2026	69.85	69.85	69.85	69.60	69.60	0.29%	100
Jun 25, 2026	69.25	69.25	69.25	69.40	69.40	0.80%	200
Jun 24, 2026	68.15	68.15	68.15	68.85	68.85	-0.29%	200
Jun 23, 2026	68.15	68.90	68.15	69.05	69.05	0.88%	570
Jun 22, 2026	67.75	67.75	67.75	68.45	68.45	1.11%	71
Jun 19, 2026	66.80	66.80	66.80	67.70	67.70	0.74%	70
Jun 18, 2026	67.50	67.50	67.25	67.20	67.20	-0.67%	251
Jun 17, 2026	66.90	67.25	66.90	67.65	67.65	0.22%	243
Jun 16, 2026	67.15	67.60	67.15	67.50	67.50	0.52%	123
Jun 15, 2026	66.95	67.00	66.95	67.15	67.15	0.98%	1,039
Jun 12, 2026	66.05	66.05	66.05	66.50	66.50	0.76%	47
Jun 11, 2026	65.00	65.00	65.00	66.00	66.00	1.54%	22
Jun 10, 2026	65.35	65.35	65.35	65.00	65.00	0.93%	250
Jun 9, 2026	64.40	64.40	64.40	64.40	64.40	1.18%	-
Jun 8, 2026	63.70	63.90	63.35	63.65	63.65	0.47%	1,130