BIT:1AMTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	17.82	17.82	17.82	18.45	18.45	1.71%	75
Jul 16, 2026	18.14	18.14	18.14	18.14	18.14	-1.68%	-
Jul 15, 2026	18.45	18.45	18.45	18.45	18.45	0.68%	-
Jul 14, 2026	17.88	17.88	17.88	18.32	18.32	0.94%	714
Jul 13, 2026	18.15	18.15	18.15	18.15	18.15	-1.04%	-
Jul 10, 2026	18.34	18.34	18.34	18.34	18.34	0.47%	-
Jul 9, 2026	18.26	18.26	18.26	18.26	18.26	0.91%	-
Jul 8, 2026	18.09	18.09	18.09	18.09	18.09	-5.49%	-
Jul 7, 2026	19.14	19.14	19.14	19.14	19.14	0.79%	-
Jul 6, 2026	18.99	18.99	18.99	18.99	18.99	1.69%	-
Jul 3, 2026	18.68	18.68	18.68	18.68	18.68	3.92%	-
Jul 2, 2026	17.97	17.97	17.97	17.97	17.97	-2.86%	-
Jul 1, 2026	18.50	18.50	18.50	18.50	18.50	1.59%	-
Jun 30, 2026	18.21	18.21	18.21	18.21	18.21	2.71%	-
Jun 29, 2026	17.82	17.82	17.82	17.73	17.73	0.37%	396
Jun 26, 2026	17.67	17.67	17.67	17.67	17.67	-0.65%	-
Jun 25, 2026	17.78	17.78	17.78	17.78	17.78	-2.89%	-
Jun 24, 2026	18.31	18.31	18.31	18.31	18.31	-	-
Jun 23, 2026	18.31	18.31	18.31	18.31	18.31	-0.49%	-
Jun 22, 2026	18.40	18.40	18.40	18.40	18.40	-4.56%	-
Jun 19, 2026	17.99	17.99	17.99	19.28	19.28	3.52%	36
Jun 18, 2026	18.57	18.57	18.55	18.63	18.63	-3.27%	2,240
Jun 17, 2026	19.26	19.26	19.26	19.26	19.26	0.65%	-
Jun 16, 2026	19.13	19.13	19.13	19.13	19.13	-0.60%	-
Jun 15, 2026	19.25	19.25	19.25	19.25	19.25	-2.28%	-
Jun 12, 2026	19.70	19.70	19.70	19.70	19.70	3.36%	-
Jun 11, 2026	19.06	19.06	19.06	19.06	19.06	-0.96%	59
Jun 10, 2026	19.42	19.42	19.42	19.24	19.24	1.08%	70
Jun 9, 2026	20.19	20.19	20.01	19.04	19.04	-5.01%	200
Jun 8, 2026	19.63	19.63	19.63	20.04	20.04	0.91%	248
Jun 5, 2026	19.86	19.86	19.86	19.86	19.86	-2.84%	-
Jun 4, 2026	20.44	20.44	20.44	20.44	20.44	2.46%	-
Jun 3, 2026	19.95	19.95	19.95	19.95	19.95	0.63%	-
Jun 2, 2026	20.80	20.80	20.30	19.83	19.83	-4.27%	50
Jun 1, 2026	20.55	20.55	20.39	20.71	20.71	3.29%	220
May 29, 2026	20.05	20.05	20.05	20.05	20.05	-1.67%	-
May 28, 2026	19.75	19.75	19.75	20.39	20.39	3.32%	48
May 27, 2026	20.09	20.09	20.09	19.74	19.74	-1.13%	20
May 26, 2026	19.96	19.96	19.96	19.96	19.96	-0.50%	-
May 25, 2026	20.06	20.06	20.06	20.06	20.06	0.75%	-
May 22, 2026	20.29	20.29	20.29	19.91	19.91	3.00%	252
May 21, 2026	19.33	19.33	19.33	19.33	19.33	0.16%	-
May 20, 2026	19.49	19.49	19.49	19.30	19.30	-3.43%	217
May 19, 2026	19.99	19.99	19.99	19.99	19.99	1.55%	-
May 18, 2026	19.68	19.68	19.68	19.68	19.68	0.85%	-
May 15, 2026	19.55	19.55	19.55	19.52	19.52	-2.03%	252
May 14, 2026	19.92	19.92	19.92	19.92	19.92	-0.20%	-
May 13, 2026	20.59	20.59	19.89	19.96	19.96	-4.04%	206
May 12, 2026	20.81	21.20	20.43	20.80	20.80	-1.52%	692
May 11, 2026	21.12	21.12	21.12	21.12	21.12	3.07%	-