BIT:1AIXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	55.36	55.36	47.94	47.77	47.63	-5.11%	751
May 8, 2026	49.52	49.76	49.19	50.34	50.19	3.20%	335
May 7, 2026	50.00	50.56	50.00	48.78	48.64	-2.40%	101
May 6, 2026	52.06	52.06	50.22	49.98	49.83	-3.06%	977
May 5, 2026	48.98	50.84	48.98	51.56	51.41	7.35%	957
May 4, 2026	49.15	49.66	48.01	48.03	47.89	2.58%	400
Apr 30, 2026	40.30	45.78	40.30	46.82	46.68	4.86%	91
Apr 29, 2026	44.72	44.72	44.05	44.65	44.52	2.83%	103
Apr 28, 2026	43.73	43.74	43.73	43.42	43.29	-2.12%	112
Apr 27, 2026	45.73	46.32	44.22	44.36	44.23	-5.58%	1,109
Apr 24, 2026	47.33	47.92	46.76	46.98	46.84	1.21%	256
Apr 23, 2026	46.66	46.66	46.29	46.42	46.28	-0.17%	1,097
Apr 22, 2026	45.94	46.59	45.94	46.50	46.36	2.29%	368
Apr 21, 2026	45.46	45.46	45.25	45.46	45.33	4.94%	102
Apr 20, 2026	43.83	43.99	43.50	43.32	43.19	-2.17%	557
Apr 17, 2026	45.04	45.04	41.55	44.28	44.15	8.13%	101
Apr 16, 2026	39.96	40.80	39.96	40.95	40.83	-3.01%	109
Apr 15, 2026	39.82	42.48	39.81	42.22	42.09	19.54%	1,190
Apr 14, 2026	35.32	35.32	35.32	35.32	35.22	-4.36%	-
Apr 13, 2026	37.13	37.13	37.13	36.93	36.82	-3.32%	10
Apr 10, 2026	38.20	38.20	38.20	38.20	38.09	4.66%	-
Apr 9, 2026	36.54	36.54	36.54	36.50	36.39	-2.69%	2
Apr 8, 2026	37.22	37.22	37.22	37.51	37.40	11.37%	50
Apr 7, 2026	30.01	32.99	30.01	33.68	33.58	1.08%	110
Apr 2, 2026	33.32	33.32	33.32	33.32	33.22	-1.33%	-
Apr 1, 2026	33.77	33.77	33.77	33.77	33.67	3.05%	-
Mar 31, 2026	31.96	31.96	31.96	32.77	32.67	0.43%	1
Mar 30, 2026	33.78	33.78	33.78	32.63	32.53	-3.35%	1
Mar 27, 2026	33.10	33.19	33.10	33.76	33.66	-4.66%	155
Mar 26, 2026	35.11	35.11	35.11	35.41	35.30	-3.49%	100
Mar 25, 2026	35.40	36.73	35.40	36.69	36.58	8.61%	126
Mar 24, 2026	34.15	34.31	33.39	33.78	33.68	-1.05%	131
Mar 23, 2026	32.04	32.04	32.04	34.14	34.04	3.90%	310
Mar 20, 2026	34.31	34.31	33.05	32.86	32.76	-0.60%	362
Mar 19, 2026	33.26	33.29	32.78	33.06	32.96	-4.31%	151
Mar 18, 2026	34.87	34.97	34.29	34.55	34.45	1.83%	413