BIT:1AT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	1.78	1.78	1.78	1.78	1.78	-3.52%	-
Sep 9, 2026	1.85	1.85	1.85	1.85	1.85	-2.48%	-
Sep 8, 2026	1.81	1.81	1.81	1.89	1.89	1.94%	2,000
Sep 7, 2026	1.96	1.96	1.94	1.86	1.86	-0.38%	2,001
Sep 4, 2026	2.00	2.00	2.00	1.86	1.86	0.87%	1
Sep 3, 2026	1.85	1.85	1.85	1.85	1.85	0.43%	-
Sep 2, 2026	1.84	1.84	1.84	1.84	1.84	-0.76%	-
Sep 1, 2026	1.85	1.85	1.85	1.85	1.85	-3.44%	-
Aug 31, 2026	2.00	2.10	2.00	1.92	1.92	-5.88%	2
Aug 28, 2026	2.04	2.04	2.04	2.04	2.04	-0.39%	-
Aug 27, 2026	2.05	2.05	2.05	2.05	2.05	-0.39%	-
Aug 26, 2026	2.06	2.06	2.06	2.06	2.06	-2.74%	-
Aug 25, 2026	2.05	2.06	2.05	2.11	2.11	-5.37%	1,610
Aug 24, 2026	2.23	2.23	2.23	2.23	2.23	-2.19%	-
Aug 21, 2026	2.28	2.28	2.28	2.28	2.28	5.35%	-
Aug 20, 2026	2.17	2.17	2.17	2.17	2.17	0.18%	-
Aug 19, 2026	2.16	2.16	2.16	2.16	2.16	0.65%	-
Aug 18, 2026	2.15	2.15	2.15	2.15	2.15	-1.56%	-
Aug 17, 2026	2.18	2.18	2.18	2.18	2.18	0.18%	-
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%	-