BIT:1AT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	2.63	2.63	2.63	2.63	2.63	-	-
Apr 15, 2026	2.63	2.63	2.63	2.63	2.63	2.26%	-
Apr 14, 2026	2.57	2.57	2.57	2.57	2.57	3.38%	-
Apr 13, 2026	2.49	2.49	2.49	2.49	2.49	-1.97%	-
Apr 10, 2026	2.54	2.54	2.54	2.54	2.54	0.32%	-
Apr 9, 2026	2.53	2.53	2.53	2.53	2.53	-2.39%	-
Apr 8, 2026	2.59	2.59	2.59	2.59	2.59	6.50%	-
Apr 7, 2026	2.43	2.43	2.43	2.43	2.43	0.83%	-
Apr 2, 2026	2.41	2.41	2.41	2.41	2.41	-1.47%	-
Apr 1, 2026	2.45	2.45	2.45	2.45	2.45	7.46%	-
Mar 31, 2026	2.28	2.28	2.28	2.28	2.28	1.88%	-
Mar 30, 2026	2.24	2.24	2.24	2.24	2.24	1.73%	-
Mar 27, 2026	2.20	2.20	2.20	2.20	2.20	-1.52%	-
Mar 26, 2026	2.23	2.23	2.23	2.23	2.23	-3.88%	-
Mar 25, 2026	2.32	2.32	2.32	2.32	2.32	1.49%	-
Mar 24, 2026	2.32	2.32	2.32	2.29	2.29	-1.38%	1,000
Mar 23, 2026	2.32	2.32	2.32	2.32	2.32	-0.26%	-
Mar 20, 2026	2.33	2.33	2.33	2.33	2.33	-2.76%	-
Mar 19, 2026	2.39	2.39	2.39	2.39	2.39	-3.94%	-
Mar 18, 2026	2.49	2.49	2.49	2.49	2.49	1.22%	-
Mar 17, 2026	2.46	2.46	2.46	2.46	2.46	2.41%	-
Mar 16, 2026	2.40	2.40	2.40	2.40	2.40	1.18%	-
Mar 13, 2026	2.37	2.37	2.37	2.37	2.37	-1.25%	-
Mar 12, 2026	2.40	2.40	2.40	2.40	2.40	-4.15%	-
Mar 11, 2026	2.51	2.51	2.51	2.51	2.51	-2.72%	-
Mar 10, 2026	2.58	2.58	2.58	2.58	2.58	1.58%	-
Mar 9, 2026	2.54	2.54	2.54	2.54	2.54	-5.72%	-
Mar 6, 2026	2.69	2.69	2.69	2.69	2.69	2.05%	-
Mar 5, 2026	2.64	2.64	2.64	2.64	2.64	-1.20%	-
Mar 4, 2026	2.67	2.67	2.67	2.67	2.67	-4.44%	-
Mar 3, 2026	2.79	2.79	2.79	2.79	2.79	-6.74%	-
Mar 2, 2026	3.00	3.00	3.00	3.00	3.00	-2.54%	-
Feb 27, 2026	3.07	3.07	3.07	3.07	3.07	-	-
Feb 26, 2026	3.07	3.07	3.07	3.07	3.07	-0.07%	-
Feb 25, 2026	3.08	3.08	3.08	3.08	3.08	-0.19%	-
Feb 24, 2026	3.08	3.08	3.08	3.08	3.08	2.05%	-
Feb 23, 2026	3.02	3.02	3.02	3.02	3.02	0.27%	-
Feb 20, 2026	3.01	3.01	3.01	3.01	3.01	1.28%	-
Feb 19, 2026	2.97	2.97	2.97	2.97	2.97	1.16%	-
Feb 18, 2026	2.94	2.94	2.94	2.94	2.94	0.14%	-
Feb 17, 2026	2.94	2.94	2.94	2.94	2.94	3.53%	-
Feb 16, 2026	2.84	2.84	2.84	2.84	2.84	0.28%	-
Feb 13, 2026	2.83	2.83	2.83	2.83	2.83	-1.33%	-
Feb 12, 2026	2.87	2.87	2.87	2.87	2.87	-5.41%	-
Feb 11, 2026	3.03	3.03	3.03	3.03	3.03	3.55%	-
Feb 10, 2026	2.93	2.93	2.93	2.93	2.93	4.72%	-
Feb 9, 2026	2.79	2.79	2.79	2.79	2.79	-0.21%	-
Feb 6, 2026	2.80	2.80	2.80	2.80	2.80	1.60%	-
Feb 5, 2026	2.76	2.76	2.76	2.76	2.76	1.62%	-
Feb 4, 2026	2.71	2.71	2.71	2.71	2.71	2.34%	-