BIT:1AMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	49.96	49.96	49.96	49.96	49.96	-1.19%	-
Mar 25, 2026	50.56	50.56	50.56	50.56	50.56	1.59%	-
Mar 24, 2026	49.77	49.77	49.77	49.77	49.77	-0.12%	-
Mar 23, 2026	49.83	49.83	49.83	49.83	49.83	1.42%	-
Mar 20, 2026	49.13	49.13	49.13	49.13	49.13	-0.32%	-
Mar 19, 2026	49.80	49.80	49.80	49.29	49.29	-2.55%	50
Mar 18, 2026	51.52	51.52	51.52	50.58	50.58	-1.37%	36
Mar 17, 2026	51.28	51.28	51.28	51.28	51.28	-0.50%	-
Mar 16, 2026	48.59	52.00	48.59	51.54	51.54	-1.15%	185
Mar 13, 2026	52.14	52.14	52.14	52.14	52.14	-1.62%	-
Mar 12, 2026	53.00	53.00	53.00	53.00	53.00	-1.34%	-
Mar 11, 2026	54.00	54.00	53.50	53.72	53.72	-0.11%	150
Mar 10, 2026	53.78	53.78	53.78	53.78	53.78	-0.19%	-
Mar 9, 2026	53.40	53.40	53.40	53.88	53.88	-0.74%	5
Mar 6, 2026	54.44	54.44	54.44	54.28	54.28	0.67%	10
Mar 5, 2026	53.92	53.92	53.92	53.92	53.92	2.59%	-
Mar 4, 2026	51.96	51.96	51.96	52.56	52.56	5.04%	5
Mar 3, 2026	50.04	50.04	50.04	50.04	50.04	-1.92%	-
Mar 2, 2026	50.58	50.84	50.52	51.02	51.02	-4.03%	282
Feb 27, 2026	52.28	52.42	51.94	53.16	53.16	2.86%	1,234
Feb 26, 2026	51.68	51.68	51.68	51.68	51.68	5.23%	-
Feb 25, 2026	47.60	49.11	47.60	49.11	49.11	3.72%	586
Feb 24, 2026	46.96	47.35	46.96	47.35	47.35	-0.19%	3,440
Feb 23, 2026	47.44	47.44	47.44	47.44	47.44	-3.05%	-
Feb 20, 2026	48.89	49.08	48.89	48.93	48.93	2.71%	77
Feb 19, 2026	48.46	48.46	48.24	47.64	47.64	-0.54%	121
Feb 18, 2026	51.66	51.66	46.82	47.90	47.90	1.98%	226
Feb 17, 2026	47.30	47.30	46.80	46.97	46.97	-0.59%	510
Feb 16, 2026	48.09	48.09	47.39	47.25	47.25	-3.37%	600
Feb 13, 2026	49.01	49.01	49.01	48.90	48.90	0.29%	32
Feb 12, 2026	49.34	49.34	48.49	48.76	48.76	-3.25%	1,450
Feb 11, 2026	51.74	51.74	50.60	50.40	50.40	-4.87%	2,428
Feb 10, 2026	52.96	52.96	52.96	52.98	52.98	1.61%	10
Feb 9, 2026	51.94	51.94	51.94	52.14	52.14	-0.23%	23
Feb 6, 2026	52.26	52.26	52.26	52.26	52.26	-1.99%	-
Feb 5, 2026	53.60	53.60	53.10	53.32	53.32	-0.78%	501
Feb 4, 2026	53.66	53.66	53.66	53.74	53.74	-0.67%	5
Feb 3, 2026	54.10	54.10	54.10	54.10	54.10	-5.72%	-
Feb 2, 2026	57.56	57.56	57.56	57.38	57.38	1.45%	104
Jan 30, 2026	56.60	56.60	56.60	56.56	56.56	1.33%	3
Jan 29, 2026	56.02	56.02	56.02	55.82	55.82	-0.82%	7
Jan 28, 2026	56.28	56.28	56.28	56.28	56.28	-1.23%	-
Jan 27, 2026	56.98	56.98	56.98	56.98	56.98	-1.76%	-
Jan 26, 2026	58.00	58.00	58.00	58.00	58.00	-0.99%	-
Jan 23, 2026	58.58	58.58	58.58	58.58	58.58	1.31%	-
Jan 22, 2026	57.82	57.82	57.82	57.82	57.82	-0.03%	-
Jan 21, 2026	57.84	57.84	57.84	57.84	57.84	-0.79%	-
Jan 20, 2026	58.30	58.30	58.30	58.30	58.30	-2.83%	-
Jan 19, 2026	60.00	60.00	60.00	60.00	60.00	-1.12%	-
Jan 16, 2026	60.68	60.68	60.68	60.68	60.68	-1.81%	-