BIT:1AIXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	38.42	39.42	38.28	39.51	39.51	7.31%	1,436
Oct 1, 2026	36.82	36.82	36.82	36.82	36.82	-3.71%	-
Sep 30, 2026	38.24	38.24	38.24	38.24	38.24	4.05%	-
Sep 29, 2026	36.68	37.25	36.68	36.75	36.75	5.09%	1,051
Sep 28, 2026	34.80	34.80	34.80	34.97	34.97	-0.03%	15
Sep 25, 2026	34.98	34.98	34.98	34.98	34.98	-0.11%	-
Sep 24, 2026	35.22	35.22	35.22	35.02	35.02	-2.91%	100
Sep 23, 2026	36.85	36.85	36.78	36.07	36.07	-1.21%	230
Sep 22, 2026	36.30	36.41	36.30	36.51	36.51	0.03%	240
Sep 21, 2026	36.49	36.51	36.34	36.50	36.50	4.55%	531
Sep 18, 2026	35.10	35.40	35.10	34.91	34.91	1.96%	410
Sep 17, 2026	34.62	34.68	34.20	34.24	34.24	0.82%	900
Sep 16, 2026	33.96	33.96	33.96	33.96	33.96	3.63%	-
Sep 15, 2026	33.50	33.50	33.00	32.77	32.77	-0.85%	505
Sep 14, 2026	33.05	33.05	33.05	33.05	33.05	-11.89%	-
Sep 11, 2026	37.51	37.51	37.51	37.51	37.51	2.43%	-
Sep 10, 2026	37.30	37.30	37.30	36.62	36.62	-2.45%	500
Sep 9, 2026	37.95	37.95	37.95	37.54	37.54	-3.05%	92
Sep 8, 2026	37.95	37.95	37.57	38.72	38.72	-0.21%	3,567
Sep 7, 2026	38.80	38.80	38.80	38.80	38.80	6.98%	-
Sep 4, 2026	36.27	36.27	36.27	36.27	36.27	2.72%	-
Sep 3, 2026	35.55	35.55	35.55	35.31	35.31	-1.09%	12
Sep 2, 2026	35.70	35.70	35.70	35.70	35.70	2.23%	-
Sep 1, 2026	34.92	34.92	34.92	34.92	34.92	-2.49%	-
Aug 31, 2026	36.17	36.17	36.17	35.81	35.81	-2.50%	13
Aug 28, 2026	37.18	37.18	37.18	36.73	36.73	-0.60%	20
Aug 27, 2026	38.22	38.22	38.22	36.95	36.95	0.60%	13
Aug 26, 2026	36.17	36.17	36.17	36.73	36.73	-1.34%	38
Aug 25, 2026	37.23	37.23	37.23	37.23	37.23	1.14%	-
Aug 24, 2026	37.32	37.32	37.32	36.81	36.81	-1.47%	1
Aug 21, 2026	37.68	37.68	37.43	37.36	37.36	0.05%	8
Aug 20, 2026	37.20	37.20	37.17	37.34	37.34	-0.19%	18
Aug 19, 2026	38.44	38.55	37.68	37.41	37.41	-3.08%	784
Aug 18, 2026	42.75	42.75	39.22	38.60	38.60	-8.70%	157
Aug 17, 2026	41.94	41.94	41.94	42.28	42.28	2.22%	2
Aug 14, 2026	41.95	41.95	41.43	41.36	41.36	-0.86%	103
Aug 13, 2026	42.11	42.11	41.51	41.72	41.72	-3.52%	176
Aug 12, 2026	43.09	43.80	43.09	43.24	43.24	3.10%	107
Aug 11, 2026	41.88	42.29	41.78	41.94	41.94	3.53%	105
Aug 10, 2026	40.98	41.24	40.92	40.51	40.51	0.57%	256
Aug 7, 2026	39.78	40.36	39.78	40.28	40.28	3.34%	118
Aug 6, 2026	38.13	39.00	38.13	38.98	38.98	1.96%	1,402
Aug 5, 2026	38.47	38.47	38.47	38.23	38.23	-0.47%	1
Aug 4, 2026	39.29	39.29	37.95	38.41	38.41	3.56%	188
Aug 3, 2026	36.22	36.22	35.70	37.09	37.09	3.84%	192
Jul 31, 2026	37.70	37.78	36.49	35.72	35.72	2.32%	800
Jul 30, 2026	33.86	35.34	33.86	34.91	34.91	2.83%	802
Jul 29, 2026	33.97	34.16	33.97	33.95	33.95	-1.65%	88
Jul 28, 2026	36.47	36.47	33.80	34.52	34.52	-9.63%	333
Jul 27, 2026	40.04	40.57	39.80	38.20	38.20	-4.48%	143