BIT:1AGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	76.30	76.50	76.30	76.55	76.55	0.46%	151
Sep 3, 2026	75.95	76.35	75.40	76.20	76.20	0.93%	491
Sep 2, 2026	75.50	75.50	75.50	75.50	75.50	1.00%	-
Sep 1, 2026	75.05	75.05	74.60	74.75	74.75	-0.93%	850
Aug 31, 2026	75.20	75.60	75.15	75.45	75.45	0.94%	285
Aug 28, 2026	74.50	74.50	74.50	74.75	74.75	1.29%	2
Aug 27, 2026	74.00	74.00	73.60	73.80	73.80	-0.61%	210
Aug 26, 2026	74.90	74.90	74.40	74.25	74.25	0.34%	101
Aug 25, 2026	74.10	74.10	74.10	74.00	74.00	1.02%	100
Aug 24, 2026	72.75	72.95	72.75	73.25	73.25	1.60%	140
Aug 21, 2026	72.10	72.10	72.05	72.10	72.10	-0.14%	318
Aug 20, 2026	72.15	72.15	71.95	72.20	72.20	-0.62%	59
Aug 19, 2026	72.65	72.65	72.65	72.65	72.65	-0.82%	-
Aug 18, 2026	73.05	73.50	73.05	73.25	73.25	-	143
Aug 17, 2026	73.25	73.25	73.25	73.25	73.25	0.21%	-
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