BIT:1AIXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	39.96	40.80	39.96	40.95	40.95	-3.01%	109
Apr 15, 2026	39.82	42.48	39.81	42.22	42.22	19.54%	1,190
Apr 14, 2026	35.32	35.32	35.32	35.32	35.32	-4.36%	-
Apr 13, 2026	37.13	37.13	37.13	36.93	36.93	-3.32%	10
Apr 10, 2026	38.20	38.20	38.20	38.20	38.20	4.66%	-
Apr 9, 2026	36.54	36.54	36.54	36.50	36.50	-2.69%	2
Apr 8, 2026	37.22	37.22	37.22	37.51	37.51	11.37%	50
Apr 7, 2026	30.01	32.99	30.01	33.68	33.68	1.08%	110
Apr 2, 2026	33.32	33.32	33.32	33.32	33.32	-1.33%	-
Apr 1, 2026	33.77	33.77	33.77	33.77	33.77	3.05%	-
Mar 31, 2026	31.96	31.96	31.96	32.77	32.77	0.43%	1
Mar 30, 2026	33.78	33.78	33.78	32.63	32.63	-3.35%	1
Mar 27, 2026	33.10	33.19	33.10	33.76	33.76	-4.66%	155
Mar 26, 2026	35.11	35.11	35.11	35.41	35.41	-3.49%	100
Mar 25, 2026	35.40	36.73	35.40	36.69	36.69	8.61%	126
Mar 24, 2026	34.15	34.31	33.39	33.78	33.78	-1.05%	131
Mar 23, 2026	32.04	32.04	32.04	34.14	34.14	3.90%	310
Mar 20, 2026	34.31	34.31	33.05	32.86	32.86	-0.60%	362
Mar 19, 2026	33.26	33.29	32.78	33.06	33.06	-4.31%	151
Mar 18, 2026	34.87	34.97	34.29	34.55	34.55	1.83%	413
Mar 17, 2026	32.48	33.64	32.46	33.93	33.93	1.53%	482
Mar 16, 2026	33.80	33.80	33.78	33.42	33.42	3.21%	532
Mar 13, 2026	32.31	32.77	32.00	32.38	32.38	1.03%	326
Mar 12, 2026	32.75	34.55	32.72	32.05	32.05	-2.67%	2,176
Mar 11, 2026	32.50	33.74	32.38	32.93	32.93	4.54%	1,943
Mar 10, 2026	30.03	30.30	29.88	31.50	31.50	9.76%	1,313
Mar 9, 2026	28.39	28.39	28.39	28.70	28.70	-0.42%	12
Mar 6, 2026	30.04	30.04	28.72	28.82	28.82	-1.23%	115
Mar 5, 2026	33.40	33.40	29.28	29.18	29.18	-3.92%	4,076
Mar 4, 2026	29.89	30.84	29.65	30.37	30.37	6.00%	612
Mar 3, 2026	28.22	29.00	28.19	28.65	28.65	-2.62%	806
Mar 2, 2026	27.08	29.45	27.08	29.42	29.42	5.68%	1,650
Feb 27, 2026	26.80	27.57	26.80	27.84	27.84	9.05%	311
Feb 26, 2026	24.55	24.55	24.55	25.53	25.53	5.58%	300
Feb 25, 2026	24.17	24.17	24.17	24.18	24.18	-0.17%	12
Feb 24, 2026	24.22	24.22	24.22	24.22	24.22	5.67%	-
Feb 23, 2026	22.92	22.92	22.92	22.92	22.92	-0.43%	-
Feb 20, 2026	23.02	23.02	23.02	23.02	23.02	-1.71%	-
Feb 19, 2026	23.36	23.36	23.36	23.42	23.42	-1.22%	300
Feb 18, 2026	23.19	23.19	23.19	23.71	23.71	1.37%	500
Feb 17, 2026	23.39	23.39	23.39	23.39	23.39	1.70%	-
Feb 16, 2026	23.00	23.00	23.00	23.00	23.00	1.41%	-
Feb 13, 2026	22.68	22.68	22.68	22.68	22.68	7.03%	-
Feb 12, 2026	22.18	22.25	22.18	21.19	21.19	-4.42%	110
Feb 11, 2026	22.28	22.28	22.28	22.17	22.17	-1.42%	70
Feb 10, 2026	22.70	22.81	22.45	22.49	22.49	6.69%	93
Feb 9, 2026	21.24	21.24	21.24	21.08	21.08	3.43%	70
Feb 6, 2026	20.39	20.39	20.39	20.38	20.38	0.74%	100
Feb 5, 2026	19.70	19.70	19.70	20.23	20.23	1.33%	100
Feb 4, 2026	19.97	19.97	19.97	19.97	19.97	1.01%	-