BIT:1AT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.50	2.50	2.50	2.50	2.50	0.16%	-
Jun 1, 2026	2.50	2.50	2.50	2.50	2.50	-2.11%	-
May 29, 2026	2.55	2.55	2.55	2.55	2.55	-0.47%	-
May 28, 2026	2.57	2.57	2.57	2.57	2.57	-0.54%	-
May 27, 2026	2.58	2.58	2.58	2.58	2.58	0.62%	-
May 26, 2026	2.56	2.56	2.56	2.56	2.56	-	-
May 25, 2026	2.56	2.56	2.56	2.56	2.56	1.34%	-
May 22, 2026	2.53	2.53	2.53	2.53	2.53	0.40%	-
May 21, 2026	2.52	2.52	2.52	2.52	2.52	-	-
May 20, 2026	2.52	2.52	2.52	2.52	2.52	2.52%	-
May 19, 2026	2.46	2.46	2.46	2.46	2.46	2.50%	-
May 18, 2026	2.40	2.40	2.40	2.40	2.40	-0.17%	-
May 15, 2026	2.40	2.40	2.40	2.40	2.40	-0.74%	-
May 14, 2026	2.42	2.42	2.42	2.42	2.42	-0.41%	-
May 13, 2026	2.43	2.43	2.43	2.43	2.43	-2.88%	-
May 12, 2026	2.50	2.50	2.50	2.50	2.50	0.40%	-
May 11, 2026	2.54	2.54	2.54	2.49	2.49	1.63%	2,000
May 8, 2026	2.45	2.45	2.45	2.45	2.45	-0.41%	-
May 7, 2026	2.46	2.46	2.46	2.46	2.46	-0.73%	-
May 6, 2026	2.48	2.48	2.48	2.48	2.48	4.64%	-
May 5, 2026	2.37	2.37	2.37	2.37	2.37	-0.50%	-
May 4, 2026	2.38	2.38	2.38	2.38	2.38	-2.38%	-
Apr 30, 2026	2.44	2.44	2.44	2.44	2.44	0.08%	-
Apr 29, 2026	2.44	2.44	2.44	2.44	2.44	-1.69%	-
Apr 28, 2026	2.48	2.48	2.48	2.48	2.48	-0.16%	-
Apr 27, 2026	2.48	2.48	2.48	2.48	2.48	0.24%	-
Apr 24, 2026	2.48	2.48	2.48	2.48	2.48	-2.82%	-
Apr 23, 2026	2.55	2.55	2.55	2.55	2.55	-2.82%	-
Apr 22, 2026	2.62	2.62	2.62	2.62	2.62	-0.23%	-
Apr 21, 2026	2.63	2.63	2.63	2.63	2.63	0.84%	-
Apr 20, 2026	2.61	2.61	2.61	2.61	2.61	-	-
Apr 17, 2026	2.61	2.61	2.61	2.61	2.61	-0.76%	-
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%	-