BIT:1AMTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	18.51	18.51	18.51	18.59	18.59	-1.25%	27
Aug 13, 2026	19.12	19.12	18.85	18.83	18.83	-1.70%	566
Aug 12, 2026	19.66	19.68	19.03	19.15	19.15	-2.89%	1,338
Aug 11, 2026	19.67	20.07	19.26	19.72	19.72	-8.45%	5,348
Aug 10, 2026	21.54	21.54	21.54	21.54	21.54	3.76%	-
Aug 7, 2026	20.76	20.76	20.76	20.76	20.76	-0.72%	-
Aug 6, 2026	20.91	20.91	20.91	20.91	20.91	1.90%	-
Aug 5, 2026	20.67	20.67	20.67	20.52	20.52	-0.73%	825
Aug 4, 2026	20.20	20.20	20.20	20.67	20.67	4.42%	161
Aug 3, 2026	19.80	19.80	19.80	19.80	19.80	4.49%	-
Jul 31, 2026	18.95	18.95	18.95	18.95	18.95	2.38%	-
Jul 30, 2026	18.69	18.69	18.69	18.51	18.51	-4.39%	300
Jul 29, 2026	19.62	19.63	19.62	19.36	19.36	-5.86%	525
Jul 28, 2026	20.49	20.49	20.49	20.56	20.56	2.24%	248
Jul 27, 2026	20.11	20.11	20.11	20.11	20.11	-0.54%	-
Jul 24, 2026	20.22	20.22	20.22	20.22	20.22	5.62%	-
Jul 23, 2026	19.15	19.15	19.15	19.15	19.15	1.65%	-
Jul 22, 2026	18.84	18.84	18.84	18.84	18.84	1.45%	-
Jul 21, 2026	18.50	18.50	18.50	18.57	18.57	-0.51%	177
Jul 20, 2026	18.66	18.66	18.66	18.66	18.66	1.17%	-
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