BIT:1AMSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	25.79	25.79	25.79	25.79	25.79	2.54%	-
Jul 30, 2026	25.15	25.15	25.15	25.15	25.15	4.53%	-
Jul 29, 2026	24.76	24.76	24.14	24.06	24.06	-4.45%	11
Jul 28, 2026	25.18	25.18	25.18	25.18	25.18	-3.08%	-
Jul 27, 2026	26.90	26.90	26.56	25.98	25.98	-5.60%	50
Jul 24, 2026	27.52	27.52	27.52	27.52	27.52	-3.17%	-
Jul 23, 2026	28.42	28.42	28.42	28.42	28.42	-5.74%	-
Jul 22, 2026	30.19	30.19	30.19	30.15	30.15	1.89%	130
Jul 21, 2026	29.59	29.59	29.59	29.59	29.59	3.75%	-
Jul 20, 2026	28.52	28.52	28.52	28.52	28.52	-1.01%	-
Jul 17, 2026	28.72	28.72	28.72	28.81	28.81	-0.89%	100
Jul 16, 2026	29.07	29.07	29.07	29.07	29.07	-5.19%	-
Jul 15, 2026	30.66	30.66	30.66	30.66	30.66	-1.60%	-
Jul 14, 2026	31.16	31.16	31.16	31.16	31.16	0.91%	-
Jul 13, 2026	30.88	30.88	30.88	30.88	30.88	-2.46%	-
Jul 10, 2026	31.66	31.66	31.66	31.66	31.66	-3.33%	-
Jul 9, 2026	32.75	32.75	32.75	32.75	32.75	8.41%	-
Jul 8, 2026	30.21	30.21	30.21	30.21	30.21	-2.26%	-
Jul 7, 2026	30.91	30.91	30.91	30.91	30.91	-7.84%	-
Jul 6, 2026	33.54	33.54	33.54	33.54	33.54	1.48%	-
Jul 3, 2026	33.05	33.05	33.05	33.05	33.05	0.12%	-
Jul 2, 2026	33.01	33.01	33.01	33.01	33.01	-8.43%	-
Jul 1, 2026	36.05	36.05	36.05	36.05	36.05	1.38%	-
Jun 30, 2026	34.59	34.59	34.59	35.56	35.56	6.69%	22
Jun 29, 2026	34.40	35.84	34.40	33.33	33.33	-5.04%	188
Jun 26, 2026	35.10	35.10	35.10	35.10	35.10	-1.90%	-
Jun 25, 2026	35.78	35.78	35.78	35.78	35.78	-3.06%	-
Jun 24, 2026	36.91	36.91	36.91	36.91	36.91	-1.65%	-
Jun 23, 2026	38.26	38.56	36.83	37.53	37.53	-2.11%	395
Jun 22, 2026	38.54	38.54	38.20	38.34	38.34	2.08%	65
Jun 19, 2026	37.22	37.22	37.21	37.56	37.56	0.51%	100
Jun 18, 2026	36.19	36.19	36.19	37.37	37.37	5.74%	4
Jun 17, 2026	35.34	35.34	35.34	35.34	35.34	-0.14%	-
Jun 16, 2026	35.39	35.39	35.39	35.39	35.39	0.68%	-
Jun 15, 2026	36.61	36.61	36.61	35.15	35.15	0.60%	100
Jun 12, 2026	33.77	34.77	33.77	34.94	34.94	6.98%	397
Jun 11, 2026	32.66	32.66	32.66	32.66	32.66	-1.06%	-
Jun 10, 2026	33.01	33.01	33.01	33.01	33.01	-4.84%	-
Jun 9, 2026	34.69	34.69	34.69	34.69	34.69	-8.88%	-
Jun 8, 2026	36.67	38.18	36.67	38.07	38.07	-1.09%	131
Jun 5, 2026	39.51	39.51	38.21	38.49	38.49	-3.51%	435
Jun 4, 2026	39.09	39.09	39.08	39.89	39.89	-1.97%	149
Jun 3, 2026	43.68	43.68	41.39	40.69	40.69	-7.42%	425
Jun 2, 2026	43.95	43.95	43.95	43.95	43.95	1.22%	-
Jun 1, 2026	44.15	44.15	42.96	43.42	43.42	2.45%	97
May 29, 2026	42.38	42.38	42.38	42.38	42.38	2.02%	-
May 28, 2026	44.38	44.38	39.51	41.54	41.54	-9.93%	516
May 27, 2026	46.12	46.12	46.12	46.12	46.12	0.83%	-
May 26, 2026	45.74	45.74	45.74	45.74	45.74	0.95%	-
May 25, 2026	45.31	45.31	45.31	45.31	45.31	2.86%	-