BIT:1AIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	163.24	163.24	161.18	161.18	-	-1.12%	241
Mar 26, 2026	167.20	167.20	163.00	163.00	163.00	-3.07%	695
Mar 25, 2026	168.08	168.82	166.70	168.16	168.16	2.22%	940
Mar 24, 2026	166.36	166.36	161.84	164.50	164.50	-0.71%	585
Mar 23, 2026	158.26	170.04	157.12	165.68	165.68	2.96%	3,811
Mar 20, 2026	165.64	165.90	159.96	160.92	160.92	-1.73%	795
Mar 19, 2026	167.86	167.94	162.00	163.76	163.76	-4.09%	1,520
Mar 18, 2026	171.46	174.02	170.26	170.74	170.74	0.29%	884
Mar 17, 2026	169.30	172.28	168.36	170.24	170.24	0.20%	1,424
Mar 16, 2026	169.10	170.50	167.82	169.90	169.90	0.83%	1,541
Mar 13, 2026	171.52	171.52	168.30	168.50	168.50	-1.63%	1,115
Mar 12, 2026	176.46	176.90	170.00	171.30	171.30	-2.85%	546
Mar 11, 2026	175.36	176.76	174.60	176.32	176.32	-0.38%	1,212
Mar 10, 2026	180.02	180.02	176.18	177.00	177.00	0.81%	1,208
Mar 9, 2026	169.84	175.10	167.02	175.58	175.58	-0.35%	1,846
Mar 6, 2026	177.02	177.92	172.76	176.20	176.20	0.23%	1,449
Mar 5, 2026	178.24	181.78	175.70	175.80	175.80	-0.87%	2,284
Mar 4, 2026	175.76	178.28	175.00	177.34	177.34	1.38%	760
Mar 3, 2026	180.06	180.26	173.56	174.92	174.92	-3.82%	2,514
Mar 2, 2026	179.76	182.20	178.20	181.86	181.86	-1.45%	2,240
Feb 27, 2026	185.54	186.78	184.00	184.54	184.54	-1.22%	1,867
Feb 26, 2026	185.66	187.90	185.50	186.82	186.82	1.20%	452
Feb 25, 2026	183.58	184.58	181.82	184.60	184.60	0.95%	604
Feb 24, 2026	183.00	184.12	180.44	182.86	182.86	-0.74%	1,460
Feb 23, 2026	186.96	187.92	184.34	184.22	184.22	-2.92%	1,813
Feb 20, 2026	187.80	191.52	187.80	189.76	189.76	1.92%	1,866
Feb 19, 2026	193.48	193.48	185.16	186.18	186.18	-7.40%	9,050
Feb 18, 2026	197.04	200.80	197.04	201.05	201.05	1.95%	1,182
Feb 17, 2026	196.56	196.56	193.92	197.20	197.20	-0.12%	768
Feb 16, 2026	193.16	198.10	193.16	197.44	197.44	2.73%	701
Feb 13, 2026	190.22	194.18	190.22	192.20	192.20	1.20%	869
Feb 12, 2026	190.44	193.00	189.66	189.92	189.92	1.44%	1,280
Feb 11, 2026	191.18	191.18	187.40	187.22	187.22	-2.36%	1,453
Feb 10, 2026	193.46	193.60	191.60	191.74	191.74	-0.01%	1,615
Feb 9, 2026	191.94	193.10	190.10	191.76	191.76	0.44%	739
Feb 6, 2026	190.34	191.52	189.58	190.92	190.92	0.76%	323
Feb 5, 2026	187.66	190.52	187.20	189.48	189.48	-0.12%	1,604
Feb 4, 2026	190.10	191.52	188.74	189.70	189.70	-0.41%	1,766
Feb 3, 2026	194.24	194.42	189.90	190.48	190.48	-1.63%	2,010
Feb 2, 2026	188.36	194.24	187.02	193.64	193.64	0.06%	1,166
Jan 30, 2026	192.54	194.68	192.54	193.52	193.52	-0.10%	368
Jan 29, 2026	196.44	197.32	193.40	193.72	193.72	-0.80%	1,464
Jan 28, 2026	198.44	198.48	191.70	195.28	195.28	-2.08%	2,450
Jan 27, 2026	202.95	203.00	199.30	199.42	199.42	-1.50%	1,405
Jan 26, 2026	206.25	206.25	201.80	202.45	202.45	-2.36%	1,752
Jan 23, 2026	205.75	207.60	205.75	207.35	207.35	0.27%	252
Jan 22, 2026	207.30	209.80	206.00	206.80	206.80	-0.41%	937
Jan 21, 2026	206.55	207.95	205.35	207.65	207.65	-0.17%	1,205
Jan 20, 2026	208.05	208.75	205.55	208.00	208.00	-1.07%	532
Jan 19, 2026	212.50	214.90	208.70	210.25	210.25	-2.98%	1,944