BIT:1AT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	2.33	2.33	2.33	2.33	2.25	-5.21%	-
Jun 4, 2026	2.46	2.46	2.46	2.46	2.38	-0.65%	-
Jun 3, 2026	2.47	2.47	2.47	2.47	2.39	-1.20%	-
Jun 2, 2026	2.50	2.50	2.50	2.50	2.42	0.16%	-
Jun 1, 2026	2.50	2.50	2.50	2.50	2.42	-2.11%	-
May 29, 2026	2.55	2.55	2.55	2.55	2.47	-0.47%	-
May 28, 2026	2.57	2.57	2.57	2.57	2.48	-0.54%	-
May 27, 2026	2.58	2.58	2.58	2.58	2.49	0.62%	-
May 26, 2026	2.56	2.56	2.56	2.56	2.48	-	-
May 25, 2026	2.56	2.56	2.56	2.56	2.48	1.34%	-
May 22, 2026	2.53	2.53	2.53	2.53	2.44	0.40%	-
May 21, 2026	2.52	2.52	2.52	2.52	2.44	-	-
May 20, 2026	2.52	2.52	2.52	2.52	2.44	2.52%	-
May 19, 2026	2.46	2.46	2.46	2.46	2.38	2.50%	-
May 18, 2026	2.40	2.40	2.40	2.40	2.32	-0.17%	-
May 15, 2026	2.40	2.40	2.40	2.40	2.32	-0.74%	-
May 14, 2026	2.42	2.42	2.42	2.42	2.34	-0.41%	-
May 13, 2026	2.43	2.43	2.43	2.43	2.35	-2.88%	-
May 12, 2026	2.50	2.50	2.50	2.50	2.42	0.40%	-
May 11, 2026	2.54	2.54	2.54	2.49	2.41	1.63%	2,000