BIT:1AIXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	40.04	40.04	40.04	39.99	39.99	-0.60%	125
Jul 23, 2026	43.24	43.24	41.44	40.23	40.23	-3.73%	85
Jul 22, 2026	41.79	41.79	41.79	41.79	41.79	-0.76%	-
Jul 21, 2026	42.11	42.11	42.11	42.11	42.11	8.34%	-
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