BIT:1AMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	54.26	54.26	54.26	54.26	54.26	3.20%	-
Apr 16, 2026	52.18	52.60	52.18	52.58	52.58	2.18%	230
Apr 15, 2026	51.46	51.46	51.46	51.46	51.46	3.17%	-
Apr 14, 2026	49.88	49.88	49.88	49.88	49.88	1.53%	-
Apr 13, 2026	49.13	49.13	49.13	49.13	49.13	-0.41%	-
Apr 10, 2026	49.90	49.94	49.16	49.33	49.33	0.61%	30
Apr 9, 2026	48.77	48.77	48.77	49.03	49.03	-2.52%	20
Apr 8, 2026	50.30	50.30	50.30	50.30	50.30	4.18%	-
Apr 7, 2026	49.25	49.25	49.25	48.28	48.28	-2.29%	200
Apr 2, 2026	49.41	49.41	49.41	49.41	49.41	0.80%	-
Apr 1, 2026	49.91	49.91	49.91	49.02	49.02	0.45%	40
Mar 31, 2026	48.80	48.80	48.80	48.80	48.80	-0.35%	-
Mar 30, 2026	48.99	48.99	48.99	48.97	48.97	0.55%	10
Mar 27, 2026	48.70	48.70	48.70	48.70	48.70	-2.52%	-
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