BIT:1AMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	52.28	52.28	52.28	52.28	52.28	-0.68%	-
Jun 15, 2026	52.52	52.52	52.48	52.64	52.64	3.18%	95
Jun 12, 2026	51.02	51.02	50.76	51.02	51.02	2.64%	62
Jun 11, 2026	49.71	49.71	49.71	49.71	49.71	-4.48%	-
Jun 10, 2026	52.04	52.04	52.04	52.04	52.04	-0.88%	-
Jun 9, 2026	52.50	53.18	52.50	52.50	52.50	-0.46%	480
Jun 8, 2026	53.24	53.24	53.24	52.74	52.74	-1.97%	40
Jun 5, 2026	54.48	54.48	54.48	53.80	53.80	-0.04%	30
Jun 4, 2026	53.82	53.82	53.82	53.82	53.82	1.97%	-
Jun 3, 2026	52.78	52.78	52.78	52.78	52.78	-3.08%	-
Jun 2, 2026	56.58	56.58	56.58	54.46	54.46	-2.23%	10
Jun 1, 2026	55.58	55.60	55.34	55.70	55.70	1.61%	225
May 29, 2026	54.82	54.82	54.82	54.82	54.82	3.08%	-
May 28, 2026	52.86	52.86	52.86	53.18	53.18	-0.56%	5
May 27, 2026	53.14	53.14	53.14	53.48	53.48	1.91%	100
May 26, 2026	52.82	52.90	52.82	52.48	52.48	-1.02%	140
May 25, 2026	53.02	53.02	53.02	53.02	53.02	2.51%	-
May 22, 2026	51.72	51.72	51.72	51.72	51.72	-0.65%	-
May 21, 2026	52.06	52.06	52.06	52.06	52.06	-1.66%	-
May 20, 2026	51.60	51.60	51.60	52.94	52.94	0.95%	20
May 19, 2026	52.44	52.44	52.44	52.44	52.44	0.61%	-
May 18, 2026	52.12	52.12	52.12	52.12	52.12	2.08%	-
May 15, 2026	50.94	50.96	50.88	51.06	51.06	0.04%	500
May 14, 2026	51.04	51.04	51.04	51.04	51.04	0.35%	-
May 13, 2026	52.24	52.24	52.24	50.86	50.86	-3.20%	50
May 12, 2026	51.62	52.00	51.62	52.54	52.54	1.78%	1,100
May 11, 2026	51.62	51.62	51.62	51.62	51.62	-0.77%	-
May 8, 2026	52.02	52.02	52.02	52.02	52.02	2.12%	-
May 7, 2026	50.94	50.94	50.94	50.94	50.94	1.19%	-
May 6, 2026	49.14	49.14	49.14	50.34	50.34	3.60%	100
May 5, 2026	48.59	48.59	48.59	48.59	48.59	1.55%	-
May 4, 2026	48.18	48.18	47.80	47.85	47.85	-2.25%	415
Apr 30, 2026	48.95	48.95	48.95	48.95	48.95	0.91%	-
Apr 29, 2026	49.51	49.51	49.51	48.51	48.51	-1.64%	62
Apr 28, 2026	49.84	49.85	49.33	49.32	49.32	-1.20%	330
Apr 27, 2026	49.92	49.92	49.92	49.92	49.92	-0.40%	-
Apr 24, 2026	50.12	50.12	50.12	50.12	50.12	0.62%	-
Apr 23, 2026	49.90	49.90	49.90	49.81	49.81	-1.95%	300
Apr 22, 2026	50.80	50.80	50.80	50.80	50.80	-3.68%	-
Apr 21, 2026	53.26	53.26	53.26	52.74	52.74	-0.11%	10
Apr 20, 2026	52.80	52.80	52.80	52.80	52.80	-2.69%	-
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