BIT:1AT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.18	2.18	2.18	2.18	2.18	-3.02%	-
Aug 13, 2026	2.25	2.25	2.25	2.25	2.25	-1.23%	-
Aug 12, 2026	2.28	2.28	2.28	2.28	2.28	1.25%	-
Aug 11, 2026	2.25	2.25	2.25	2.25	2.25	0.09%	-
Aug 10, 2026	2.25	2.25	2.25	2.25	2.25	-1.14%	-
Aug 7, 2026	2.27	2.27	2.27	2.27	2.27	-0.61%	-
Aug 6, 2026	2.29	2.29	2.29	2.29	2.29	0.79%	-
Aug 5, 2026	2.27	2.27	2.27	2.27	2.27	-	-
Aug 4, 2026	2.27	2.27	2.27	2.27	2.27	0.35%	-
Aug 3, 2026	2.26	2.26	2.26	2.26	2.26	0.44%	-
Jul 31, 2026	2.25	2.25	2.25	2.25	2.25	0.27%	-
Jul 30, 2026	2.24	2.24	2.24	2.24	2.24	-0.36%	-
Jul 29, 2026	2.25	2.25	2.25	2.25	2.25	0.09%	-
Jul 28, 2026	2.25	2.25	2.25	2.25	2.25	0.99%	-
Jul 27, 2026	2.23	2.23	2.23	2.23	2.23	2.58%	-
Jul 24, 2026	2.17	2.17	2.17	2.17	2.17	1.12%	-
Jul 23, 2026	2.15	2.15	2.15	2.15	2.15	-3.16%	-
Jul 22, 2026	2.22	2.22	2.22	2.22	2.22	0.64%	-
Jul 21, 2026	2.20	2.20	2.20	2.20	2.20	2.04%	-
Jul 20, 2026	2.16	2.16	2.16	2.16	2.16	-2.53%	-
Jul 17, 2026	2.22	2.22	2.22	2.22	2.22	1.93%	-
Jul 16, 2026	2.17	2.17	2.17	2.17	2.17	-2.34%	-
Jul 15, 2026	2.23	2.23	2.23	2.23	2.23	-0.36%	-
Jul 14, 2026	2.23	2.23	2.23	2.23	2.23	0.72%	-
Jul 13, 2026	2.22	2.22	2.22	2.22	2.22	-1.86%	-
Jul 10, 2026	2.26	2.26	2.26	2.26	2.26	-1.05%	-
Jul 9, 2026	2.28	2.28	2.28	2.28	2.28	2.79%	-
Jul 8, 2026	2.22	2.22	2.22	2.22	2.22	-6.72%	-
Jul 7, 2026	2.38	2.38	2.38	2.38	2.38	-1.65%	-
Jul 6, 2026	2.42	2.42	2.42	2.42	2.42	0.50%	-
Jul 3, 2026	2.41	2.41	2.41	2.41	2.41	-0.41%	-
Jul 2, 2026	2.42	2.42	2.42	2.42	2.42	4.67%	-
Jul 1, 2026	2.31	2.31	2.31	2.31	2.31	-0.94%	-
Jun 30, 2026	2.33	2.33	2.33	2.33	2.33	0.43%	-
Jun 29, 2026	2.32	2.32	2.32	2.32	2.32	-0.09%	-
Jun 26, 2026	2.33	2.33	2.33	2.33	2.33	-1.02%	-
Jun 25, 2026	2.35	2.35	2.35	2.35	2.35	2.44%	-
Jun 24, 2026	2.37	2.37	2.37	2.37	2.29	0.76%	-
Jun 23, 2026	2.36	2.36	2.36	2.36	2.28	-0.51%	-
Jun 22, 2026	2.37	2.37	2.37	2.37	2.29	-	-
Jun 19, 2026	2.37	2.37	2.37	2.37	2.29	2.07%	-
Jun 18, 2026	2.40	2.40	2.40	2.32	2.24	-0.94%	2,000
Jun 17, 2026	2.34	2.34	2.34	2.34	2.26	-1.43%	-
Jun 16, 2026	2.38	2.38	2.38	2.38	2.30	0.17%	-
Jun 15, 2026	2.37	2.37	2.37	2.37	2.29	3.13%	-
Jun 12, 2026	2.30	2.30	2.30	2.30	2.22	0.79%	-
Jun 11, 2026	2.28	2.28	2.28	2.28	2.21	0.18%	-
Jun 10, 2026	2.28	2.28	2.28	2.28	2.20	0.71%	-
Jun 9, 2026	2.26	2.26	2.26	2.26	2.19	0.44%	-
Jun 8, 2026	2.25	2.25	2.25	2.25	2.18	-3.35%	-