BIT:1AMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	51.66	51.66	51.66	51.66	51.66	4.01%	-
Jul 24, 2026	49.67	49.67	49.67	49.67	49.67	3.26%	-
Jul 23, 2026	48.31	48.31	48.31	48.10	48.10	-1.49%	62
Jul 22, 2026	48.40	48.41	48.36	48.83	48.83	-0.22%	1,740
Jul 21, 2026	48.94	48.94	48.94	48.94	48.94	-1.86%	-
Jul 20, 2026	49.87	49.87	49.87	49.87	49.87	0.22%	-
Jul 17, 2026	50.18	50.18	49.68	49.76	49.76	-1.47%	410
Jul 16, 2026	50.50	50.50	50.50	50.50	50.50	0.56%	-
Jul 15, 2026	50.22	50.22	50.22	50.22	50.22	0.44%	-
Jul 14, 2026	50.00	50.00	50.00	50.00	50.00	-0.71%	-
Jul 13, 2026	50.36	50.36	50.36	50.36	50.36	-1.87%	-
Jul 10, 2026	51.32	51.32	51.32	51.32	51.32	1.95%	-
Jul 9, 2026	49.36	49.36	49.36	50.34	50.34	2.59%	125
Jul 8, 2026	49.07	49.07	49.07	49.07	49.07	-5.01%	-
Jul 7, 2026	52.10	52.10	52.10	51.66	51.66	-0.04%	1,000
Jul 6, 2026	51.68	51.68	51.68	51.68	51.68	0.98%	-
Jul 3, 2026	51.00	51.00	50.92	51.18	51.18	-0.74%	133
Jul 2, 2026	50.90	50.90	50.90	51.56	51.56	-0.19%	50
Jul 1, 2026	50.06	50.06	50.06	51.66	51.66	2.50%	200
Jun 30, 2026	51.22	51.22	51.22	51.22	50.40	-1.35%	-
Jun 29, 2026	51.92	51.92	51.92	51.92	51.09	-	-
Jun 26, 2026	51.92	51.92	51.92	51.92	51.09	-0.80%	26
Jun 25, 2026	52.34	52.34	52.34	52.34	51.50	0.38%	-
Jun 24, 2026	52.14	52.14	52.14	52.14	51.31	-0.31%	-
Jun 23, 2026	52.30	52.30	52.30	52.30	51.46	1.75%	-
Jun 22, 2026	51.40	51.40	51.40	51.40	50.58	0.19%	-
Jun 19, 2026	51.30	51.30	51.30	51.30	50.48	-0.62%	-
Jun 18, 2026	51.62	51.62	51.62	51.62	50.80	-0.85%	-
Jun 17, 2026	52.06	52.06	52.06	52.06	51.23	-0.42%	-
Jun 16, 2026	52.28	52.28	52.28	52.28	51.44	-0.68%	-
Jun 15, 2026	52.52	52.52	52.48	52.64	51.80	3.18%	95
Jun 12, 2026	51.02	51.02	50.76	51.02	50.21	2.64%	62
Jun 11, 2026	49.71	49.71	49.71	49.71	48.92	-4.48%	-
Jun 10, 2026	52.04	52.04	52.04	52.04	51.21	-0.88%	-
Jun 9, 2026	52.50	53.18	52.50	52.50	51.66	-0.46%	480
Jun 8, 2026	53.24	53.24	53.24	52.74	51.90	-1.97%	40
Jun 5, 2026	54.48	54.48	54.48	53.80	52.94	-0.04%	30
Jun 4, 2026	53.82	53.82	53.82	53.82	52.96	1.97%	-
Jun 3, 2026	52.78	52.78	52.78	52.78	51.94	-3.08%	-
Jun 2, 2026	56.58	56.58	56.58	54.46	53.59	-2.23%	10
Jun 1, 2026	55.58	55.60	55.34	55.70	54.81	1.61%	225
May 29, 2026	54.82	54.82	54.82	54.82	53.94	3.08%	-
May 28, 2026	52.86	52.86	52.86	53.18	52.33	-0.56%	5
May 27, 2026	53.14	53.14	53.14	53.48	52.63	1.91%	100
May 26, 2026	52.82	52.90	52.82	52.48	51.64	-1.02%	140
May 25, 2026	53.02	53.02	53.02	53.02	52.17	2.51%	-
May 22, 2026	51.72	51.72	51.72	51.72	50.89	-0.65%	-
May 21, 2026	52.06	52.06	52.06	52.06	51.23	-1.66%	-
May 20, 2026	51.60	51.60	51.60	52.94	52.09	0.95%	20
May 19, 2026	52.44	52.44	52.44	52.44	51.60	0.61%	-