BIT:1AGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	71.10	71.10	71.10	71.10	-	0.21%	-
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
Jun 5, 2026	63.35	63.35	63.35	63.35	63.35	-0.24%	-
Jun 4, 2026	63.75	63.75	63.65	63.50	63.50	-0.70%	905
Jun 3, 2026	65.95	65.95	63.95	63.95	63.95	-0.81%	615
Jun 2, 2026	66.20	66.20	66.00	66.05	64.47	-	948
Jun 1, 2026	66.45	66.45	65.80	66.05	64.47	3.45%	1,414
May 29, 2026	67.05	67.05	67.05	63.85	62.33	-4.42%	120
May 28, 2026	66.80	66.80	66.80	66.80	65.21	-2.20%	-
May 27, 2026	68.50	68.50	68.50	68.30	66.67	-0.29%	300
May 26, 2026	69.00	69.10	68.90	68.50	66.87	-0.15%	304
May 25, 2026	68.25	68.50	68.25	68.60	66.96	0.96%	550
May 22, 2026	67.95	67.95	67.95	67.95	66.33	0.30%	-
May 21, 2026	67.75	67.75	67.75	67.75	66.13	-0.22%	-
May 20, 2026	67.90	67.90	67.90	67.90	66.28	1.12%	-
May 19, 2026	67.85	67.85	67.60	67.15	65.55	-1.83%	70
May 18, 2026	68.40	68.40	68.40	68.40	66.77	0.07%	-
May 15, 2026	68.50	68.50	68.50	68.35	66.72	-0.80%	222
May 14, 2026	68.90	68.90	68.90	68.90	67.26	2.00%	-
May 13, 2026	67.55	67.55	67.55	67.55	65.94	0.45%	-
May 12, 2026	67.25	67.25	67.25	67.25	65.65	-1.10%	-
May 11, 2026	67.45	67.45	67.45	68.00	66.38	1.57%	60
May 8, 2026	67.45	67.45	67.45	66.95	65.35	-0.74%	148
May 7, 2026	67.45	67.45	67.45	67.45	65.84	-0.07%	-
May 6, 2026	66.65	67.85	66.65	67.50	65.89	2.43%	101
May 5, 2026	65.90	65.90	65.90	65.90	64.33	1.38%	-
May 4, 2026	73.20	73.20	64.85	65.00	63.45	-2.48%	725
Apr 30, 2026	65.80	65.80	65.80	66.65	65.06	-0.22%	125
Apr 29, 2026	67.35	67.35	66.80	66.80	65.21	-0.82%	328
Apr 28, 2026	67.35	67.35	67.35	67.35	65.74	-0.52%	-