BIT:1ATCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	18.57	18.57	18.57	18.57	18.57	1.50%	-
Oct 1, 2026	18.29	18.29	18.29	18.29	18.29	-0.35%	-
Sep 30, 2026	18.36	18.36	18.36	18.36	18.36	0.05%	-
Sep 29, 2026	18.35	18.35	18.35	18.35	18.35	1.38%	-
Sep 28, 2026	18.10	18.10	18.10	18.10	18.10	-0.11%	-
Sep 25, 2026	18.12	18.12	18.12	18.12	18.12	1.40%	-
Sep 24, 2026	17.87	17.87	17.87	17.87	17.87	-2.54%	-
Sep 23, 2026	18.33	18.33	18.33	18.33	18.33	-0.08%	-
Sep 22, 2026	18.35	18.35	18.35	18.35	18.35	3.56%	-
Sep 21, 2026	17.72	17.72	17.72	17.72	17.72	0.97%	-
Sep 18, 2026	17.55	17.55	17.55	17.55	17.55	-0.11%	-
Sep 17, 2026	17.40	17.40	17.40	17.57	17.57	2.81%	96
Sep 16, 2026	17.09	17.09	17.09	17.09	17.09	2.64%	-
Sep 15, 2026	16.65	16.65	16.65	16.65	16.65	-1.71%	-
Sep 14, 2026	16.94	16.94	16.94	16.94	16.94	-6.62%	-
Sep 11, 2026	18.20	18.20	18.20	18.14	18.14	-2.58%	95
Sep 10, 2026	18.62	18.62	18.62	18.62	18.62	-0.56%	-
Sep 9, 2026	18.72	18.72	18.72	18.72	18.72	0.59%	-
Sep 8, 2026	18.61	18.61	18.61	18.61	18.61	0.87%	-
Sep 7, 2026	18.45	18.45	18.45	18.45	18.45	-1.15%	-
Sep 4, 2026	18.67	18.67	18.67	18.67	18.67	0.38%	-
Sep 3, 2026	18.60	18.60	18.60	18.60	18.60	0.98%	-
Sep 2, 2026	18.85	18.85	18.85	18.42	18.42	-1.21%	53
Sep 1, 2026	18.64	18.64	18.64	18.64	18.64	-2.54%	-
Aug 31, 2026	19.13	19.13	19.13	19.13	19.13	2.05%	-
Aug 28, 2026	18.74	18.74	18.74	18.74	18.74	-0.53%	-
Aug 27, 2026	18.84	18.84	18.84	18.84	18.84	0.03%	-
Aug 26, 2026	18.70	18.70	18.70	18.84	18.84	1.21%	1,651
Aug 25, 2026	18.61	18.61	18.61	18.61	18.61	0.51%	-
Aug 24, 2026	18.52	18.52	18.52	18.52	18.52	-0.13%	-
Aug 21, 2026	18.54	18.54	18.54	18.54	18.54	-1.07%	-
Aug 20, 2026	18.74	18.74	18.74	18.74	18.74	-0.43%	-
Aug 19, 2026	18.82	18.82	18.82	18.82	18.82	-1.08%	-
Aug 18, 2026	19.03	19.03	19.03	19.03	19.03	0.50%	-
Aug 17, 2026	18.93	18.93	18.93	18.93	18.93	-0.11%	-
Aug 14, 2026	18.95	18.95	18.95	18.95	18.95	-0.81%	-
Aug 13, 2026	19.11	19.11	19.11	19.11	19.11	0.45%	-
Aug 12, 2026	19.02	19.02	19.02	19.02	19.02	1.14%	-
Aug 11, 2026	18.81	18.81	18.81	18.81	18.81	-0.95%	-
Aug 10, 2026	18.99	18.99	18.99	18.99	18.99	-0.71%	-
Aug 7, 2026	19.12	19.12	19.12	19.12	19.12	0.37%	-
Aug 6, 2026	19.36	19.36	19.36	19.05	19.05	2.89%	100
Aug 5, 2026	18.52	18.52	18.52	18.52	18.52	1.70%	-
Aug 4, 2026	18.21	18.21	18.21	18.21	18.21	1.96%	-
Aug 3, 2026	17.86	17.86	17.86	17.86	17.86	0.68%	-
Jul 31, 2026	17.74	17.74	17.74	17.74	17.74	0.88%	-
Jul 30, 2026	17.58	17.58	17.58	17.58	17.58	0.03%	-
Jul 29, 2026	17.58	17.58	17.58	17.58	17.58	-0.28%	-
Jul 28, 2026	17.63	17.63	17.63	17.63	17.63	-0.48%	-
Jul 27, 2026	17.71	17.71	17.71	17.71	17.71	-0.65%	-