BIT:1AIXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	39.04	40.00	39.00	38.87	38.87	-0.82%	830
Jul 17, 2026	39.35	39.35	37.11	39.19	39.19	-1.36%	2,099
Jul 16, 2026	40.95	40.95	39.61	39.73	39.73	-5.25%	477
Jul 15, 2026	41.93	41.93	41.93	41.93	41.93	-4.96%	-
Jul 14, 2026	43.11	43.85	43.11	44.12	44.12	2.82%	195
Jul 13, 2026	43.75	43.75	42.24	42.91	42.91	-1.85%	153
Jul 10, 2026	43.77	43.77	43.50	43.72	43.72	-2.95%	103
Jul 9, 2026	44.52	45.30	44.51	45.05	45.05	5.93%	249
Jul 8, 2026	44.00	44.00	42.43	42.53	42.53	-3.69%	484
Jul 7, 2026	50.74	50.74	45.77	44.16	44.16	-11.75%	952
Jul 6, 2026	46.71	50.00	46.71	50.04	50.04	1.32%	909
Jul 3, 2026	49.39	49.39	49.39	49.39	49.39	6.10%	-
Jul 2, 2026	49.07	50.04	46.49	46.55	46.55	-9.82%	676
Jul 1, 2026	53.82	54.44	53.82	51.62	51.62	-1.53%	284
Jun 30, 2026	53.50	53.50	53.50	52.42	52.42	0.69%	500
Jun 29, 2026	52.06	52.06	52.06	52.06	52.06	-0.38%	-
Jun 26, 2026	53.00	53.00	51.00	52.26	52.26	-1.47%	45
Jun 25, 2026	54.14	54.28	51.54	53.04	53.04	-0.90%	627
Jun 24, 2026	54.44	54.44	54.42	53.52	53.52	-3.88%	62
Jun 23, 2026	56.94	57.26	56.10	55.68	55.68	-7.78%	424
Jun 22, 2026	61.44	61.44	59.92	60.38	60.38	-0.30%	242
Jun 19, 2026	61.56	61.86	59.56	60.56	60.56	1.00%	2,263
Jun 18, 2026	62.50	62.50	59.80	59.96	59.96	0.57%	1,522
Jun 17, 2026	58.90	60.26	58.60	59.62	59.62	5.48%	368
Jun 16, 2026	58.90	58.90	57.24	56.52	56.52	-4.40%	737
Jun 15, 2026	58.14	59.00	58.14	59.12	59.12	4.05%	1,204
Jun 12, 2026	60.54	60.54	54.70	56.82	56.82	3.23%	732
Jun 11, 2026	55.32	55.48	54.84	55.04	55.04	1.14%	113
Jun 10, 2026	53.54	55.68	53.16	54.42	54.42	-1.56%	1,072
Jun 9, 2026	56.70	56.70	56.70	55.28	55.28	-2.37%	3
Jun 8, 2026	54.00	56.88	54.00	56.62	56.62	3.85%	285
Jun 5, 2026	54.24	55.14	54.14	54.52	54.52	-4.88%	2,503
Jun 4, 2026	59.14	59.14	56.90	57.32	57.32	-5.04%	1,517
Jun 3, 2026	59.86	60.76	59.24	60.36	60.36	3.89%	1,797
Jun 2, 2026	54.50	58.10	54.50	58.10	58.10	3.94%	246
Jun 1, 2026	58.26	58.70	55.52	55.90	55.90	-0.11%	1,404
May 29, 2026	59.76	60.20	58.48	55.96	55.96	-5.22%	5,239
May 28, 2026	57.42	59.30	57.42	59.04	59.04	3.33%	5,063
May 27, 2026	53.68	57.92	53.68	57.14	57.14	7.61%	1,396
May 26, 2026	53.70	53.70	52.78	53.10	53.10	-2.17%	382
May 25, 2026	54.42	54.46	53.78	54.28	54.28	1.00%	540
May 22, 2026	53.56	54.48	53.56	53.74	53.74	2.44%	1,145
May 21, 2026	53.40	53.40	52.30	52.46	52.46	0.50%	312
May 20, 2026	51.18	51.86	51.18	52.20	52.20	4.07%	1,020
May 19, 2026	54.40	54.40	51.36	50.16	50.16	-0.52%	122
May 18, 2026	56.86	56.86	51.54	50.42	50.42	-2.51%	1,804
May 15, 2026	53.72	53.72	50.64	51.72	51.72	-5.79%	972
May 14, 2026	53.28	54.78	52.52	54.90	54.90	6.67%	950
May 13, 2026	50.26	50.58	50.26	51.62	51.47	11.37%	356
May 12, 2026	52.54	52.54	46.26	46.35	46.21	-2.97%	175