BIT:1AGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 27, 2026	67.70	67.70	67.70	67.70	66.08	-0.37%	-
Apr 24, 2026	67.40	68.10	67.40	67.95	66.33	-0.22%	53
Apr 23, 2026	68.10	68.10	68.10	68.10	66.47	0.15%	-
Apr 22, 2026	68.00	68.00	68.00	68.00	66.38	-0.73%	-
Apr 21, 2026	68.40	68.40	68.40	68.50	66.87	0.81%	269
Apr 20, 2026	68.35	68.35	68.35	67.95	66.33	-0.37%	250
Apr 17, 2026	68.35	68.35	68.35	68.20	66.57	0.66%	50
Apr 16, 2026	68.20	68.20	67.65	67.75	66.13	0.89%	184
Apr 15, 2026	67.25	67.25	67.15	67.15	65.55	-1.54%	477
Apr 14, 2026	67.85	67.85	67.85	68.20	66.57	1.49%	100
Apr 13, 2026	66.50	66.95	66.50	67.20	65.60	0.60%	203
Apr 10, 2026	66.60	66.80	66.60	66.80	65.21	0.45%	251
Apr 9, 2026	66.30	66.50	66.00	66.50	64.91	0.53%	162
Apr 8, 2026	66.00	66.00	66.00	66.15	64.57	1.93%	100
Apr 7, 2026	65.50	65.50	64.55	64.90	63.35	0.08%	720