BIT:1ANGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	85.04	85.04	85.04	83.74	83.74	-0.33%	20
Oct 1, 2026	84.02	84.02	84.02	84.02	84.02	1.94%	-
Sep 30, 2026	82.32	83.20	82.32	82.42	82.42	-0.24%	243
Sep 29, 2026	82.04	83.06	82.04	82.62	82.62	1.00%	270
Sep 28, 2026	80.86	81.16	80.86	81.80	81.80	-5.19%	89
Sep 25, 2026	86.28	86.28	86.28	86.28	86.28	1.15%	-
Sep 24, 2026	85.30	85.30	85.30	85.30	85.30	-1.91%	-
Sep 23, 2026	87.64	87.64	87.64	86.96	86.96	-2.79%	2
Sep 22, 2026	86.10	86.72	86.10	89.46	89.46	1.52%	76
Sep 21, 2026	88.12	88.12	88.12	88.12	88.12	0.16%	-
Sep 18, 2026	87.98	87.98	87.98	87.98	87.98	-1.35%	-
Sep 17, 2026	90.60	90.60	90.60	89.18	89.18	2.13%	23
Sep 16, 2026	87.32	87.32	87.32	87.32	87.32	1.25%	-
Sep 15, 2026	86.24	86.24	86.24	86.24	86.24	-1.39%	-
Sep 14, 2026	90.88	90.88	90.88	87.46	87.46	-2.80%	24
Sep 11, 2026	90.20	90.20	90.20	89.98	89.98	0.16%	200
Sep 10, 2026	88.66	90.08	88.66	89.84	89.84	-3.67%	44
Sep 9, 2026	94.36	94.36	94.36	93.26	93.26	0.09%	20
Sep 8, 2026	93.18	93.18	93.18	93.18	93.18	-4.18%	-
Sep 7, 2026	97.24	97.24	97.24	97.24	97.24	3.31%	-
Sep 4, 2026	94.12	94.12	94.12	94.12	94.12	-1.20%	-
Sep 3, 2026	95.26	95.26	95.26	95.26	95.26	1.04%	-
Sep 2, 2026	93.18	94.44	93.18	94.28	94.28	-0.74%	18
Sep 1, 2026	92.38	92.38	92.38	94.98	94.98	-1.37%	10
Aug 31, 2026	98.82	98.82	98.82	96.30	96.30	-3.56%	100
Aug 28, 2026	102.70	102.70	102.70	99.86	99.86	-0.78%	10
Aug 27, 2026	100.65	100.65	100.65	100.65	100.65	-0.25%	-
Aug 26, 2026	100.90	100.90	100.90	100.90	100.90	-2.61%	-
Aug 25, 2026	103.60	103.60	103.60	103.60	103.60	-0.29%	-
Aug 24, 2026	102.35	104.15	97.24	103.90	103.90	1.12%	406
Aug 21, 2026	99.02	103.30	98.50	102.75	102.75	3.77%	95
Aug 20, 2026	99.02	99.02	99.02	99.02	99.02	6.06%	-
Aug 19, 2026	93.98	93.98	93.98	93.98	93.36	11.85%	-
Aug 18, 2026	86.44	86.44	86.44	84.02	83.47	-2.28%	70
Aug 17, 2026	85.98	85.98	85.98	85.98	85.41	3.94%	-
Aug 14, 2026	82.72	82.72	82.72	82.72	82.18	1.10%	-
Aug 13, 2026	81.82	81.82	81.82	81.82	81.28	-3.90%	-
Aug 12, 2026	85.80	85.80	85.80	85.14	84.58	1.60%	100
Aug 11, 2026	85.00	85.00	85.00	83.80	83.25	1.63%	30
Aug 10, 2026	84.38	84.38	83.10	82.46	81.92	-2.09%	169
Aug 7, 2026	84.22	84.22	84.22	84.22	83.67	9.92%	-
Aug 6, 2026	76.62	76.62	76.62	76.62	76.12	-1.19%	-
Aug 5, 2026	77.54	77.54	77.54	77.54	77.03	9.12%	-
Aug 4, 2026	71.06	71.06	71.06	71.06	70.59	0.40%	-
Aug 3, 2026	70.78	70.78	70.78	70.78	70.31	5.45%	-
Jul 31, 2026	71.58	71.58	71.58	67.12	66.68	-3.29%	9
Jul 30, 2026	69.40	69.40	69.40	69.40	68.94	2.72%	-
Jul 29, 2026	68.96	68.96	68.96	67.56	67.12	-2.20%	85
Jul 28, 2026	70.02	70.02	70.02	69.08	68.63	-1.90%	40
Jul 27, 2026	71.14	71.14	71.14	70.42	69.96	-0.71%	11