BIT:1ALL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	192.15	192.15	192.15	192.15	192.15	0.10%	-
Jun 16, 2026	191.95	191.95	191.95	191.95	191.95	0.34%	-
Jun 15, 2026	191.30	191.30	191.30	191.30	191.30	0.42%	-
Jun 12, 2026	190.50	190.50	190.50	190.50	190.50	-1.09%	-
Jun 11, 2026	192.60	192.60	192.60	192.60	192.60	-0.87%	-
Jun 10, 2026	194.30	194.30	194.30	194.30	194.30	2.83%	-
Jun 9, 2026	188.95	188.95	188.95	188.95	188.95	0.77%	-
Jun 8, 2026	187.50	187.50	187.50	187.50	187.50	-0.64%	-
Jun 5, 2026	188.70	188.70	188.70	188.70	188.70	4.34%	-
Jun 4, 2026	180.85	180.85	180.85	180.85	180.85	0.06%	-
Jun 3, 2026	179.60	179.60	179.60	180.75	180.75	0.50%	2
Jun 2, 2026	179.85	179.85	179.85	179.85	179.85	0.78%	-
Jun 1, 2026	178.45	178.45	178.45	178.45	178.45	1.19%	-
May 29, 2026	176.35	176.35	176.35	176.35	176.35	-1.67%	-
May 28, 2026	179.35	179.35	179.35	179.35	179.35	-1.29%	-
May 27, 2026	181.70	181.70	181.70	181.70	181.70	-2.07%	-
May 26, 2026	185.55	185.55	185.55	185.55	185.55	-4.94%	-
May 25, 2026	195.20	195.20	195.20	195.20	195.20	4.83%	-
May 22, 2026	186.20	186.20	186.20	186.20	186.20	-0.35%	-
May 21, 2026	186.85	186.85	186.85	186.85	186.85	-2.40%	-
May 20, 2026	191.45	191.45	191.45	191.45	191.45	-2.10%	-
May 19, 2026	195.55	195.55	195.55	195.55	195.55	3.06%	-
May 18, 2026	189.75	189.75	189.75	189.75	189.75	0.98%	-
May 15, 2026	188.00	188.00	183.45	187.90	187.90	2.20%	35
May 14, 2026	183.85	183.85	183.85	183.85	183.85	0.52%	-
May 13, 2026	182.90	182.90	182.90	182.90	182.90	-0.52%	-
May 12, 2026	183.85	183.85	183.85	183.85	183.85	0.91%	-
May 11, 2026	182.20	182.20	182.20	182.20	182.20	-1.75%	-
May 8, 2026	185.45	185.45	185.45	185.45	185.45	3.34%	-
May 7, 2026	179.45	179.45	179.45	179.45	179.45	-4.24%	-
May 6, 2026	187.40	187.40	187.40	187.40	187.40	-0.19%	-
May 5, 2026	187.75	187.75	187.75	187.75	187.75	0.97%	-
May 4, 2026	185.95	185.95	185.95	185.95	185.95	0.76%	-
Apr 30, 2026	184.55	184.55	184.55	184.55	184.55	0.74%	-
Apr 29, 2026	183.20	183.20	183.20	183.20	183.20	-1.40%	-
Apr 28, 2026	185.80	185.80	185.80	185.80	185.80	-1.75%	-
Apr 27, 2026	189.10	189.10	189.10	189.10	189.10	2.83%	-
Apr 24, 2026	183.90	183.90	183.90	183.90	183.90	2.54%	-
Apr 23, 2026	179.35	179.35	179.35	179.35	179.35	-1.75%	-
Apr 22, 2026	182.55	182.55	182.55	182.55	182.55	-2.59%	-
Apr 21, 2026	187.40	187.40	187.40	187.40	187.40	4.52%	-
Apr 20, 2026	179.30	179.30	179.30	179.30	179.30	-1.91%	-
Apr 17, 2026	182.80	182.80	182.80	182.80	182.80	3.80%	-
Apr 16, 2026	176.10	176.10	176.10	176.10	176.10	-1.45%	-
Apr 15, 2026	178.70	178.70	178.70	178.70	178.70	-2.27%	-
Apr 14, 2026	182.85	182.85	182.85	182.85	182.85	4.04%	-
Apr 13, 2026	175.75	175.75	175.75	175.75	175.75	-1.90%	-
Apr 10, 2026	179.15	179.15	179.15	179.15	179.15	-1.24%	-
Apr 9, 2026	172.75	172.75	172.75	181.40	181.40	0.39%	2
Apr 8, 2026	180.70	180.70	180.70	180.70	180.70	-0.28%	-