BIT:1ATCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	16.61	16.61	16.61	16.61	16.61	0.15%	-
May 26, 2026	16.58	16.58	16.58	16.58	16.58	-0.84%	-
May 25, 2026	16.72	16.72	16.72	16.72	16.72	1.67%	-
May 22, 2026	16.45	16.45	16.45	16.45	16.45	1.54%	-
May 21, 2026	16.20	16.20	16.20	16.20	16.20	0.15%	-
May 20, 2026	16.17	16.17	16.17	16.17	16.17	0.25%	-
May 19, 2026	15.97	15.97	15.97	16.13	16.13	3.23%	2
May 18, 2026	15.63	15.63	15.63	15.63	15.63	-3.70%	-
May 15, 2026	17.07	17.07	17.07	16.23	16.23	-0.52%	200
May 14, 2026	16.31	16.31	16.31	16.31	16.31	-	-
May 13, 2026	16.31	16.31	16.31	16.31	16.31	-0.15%	-
May 12, 2026	16.34	16.34	16.34	16.34	16.34	-1.30%	-
May 11, 2026	16.55	16.55	16.55	16.55	16.55	-0.87%	-
May 8, 2026	16.70	16.70	16.70	16.70	16.70	1.00%	-
May 7, 2026	15.95	15.95	15.95	16.53	16.53	-0.12%	250
May 6, 2026	15.93	15.93	15.93	16.55	16.55	3.02%	80
May 5, 2026	16.07	16.07	16.07	16.07	16.07	0.28%	-
May 4, 2026	16.02	16.02	16.02	16.02	16.02	-0.12%	-
Apr 30, 2026	16.04	16.04	16.04	16.04	16.04	-1.41%	-
Apr 29, 2026	16.27	16.27	16.27	16.27	16.27	-0.18%	-
Apr 28, 2026	16.53	16.53	16.53	16.53	16.30	-5.33%	-
Apr 27, 2026	17.46	17.46	17.46	17.46	17.22	-1.13%	-
Apr 24, 2026	17.66	17.66	17.66	17.66	17.41	-2.35%	-
Apr 23, 2026	18.09	18.09	18.09	18.09	17.83	4.84%	-
Apr 22, 2026	17.25	17.25	17.25	17.25	17.01	-0.35%	-
Apr 21, 2026	17.31	17.31	17.31	17.31	17.07	1.91%	-
Apr 20, 2026	16.99	16.99	16.99	16.99	16.75	2.32%	-
Apr 17, 2026	17.60	17.60	17.60	16.60	16.37	-2.27%	2,700
Apr 16, 2026	16.99	16.99	16.99	16.99	16.75	0.03%	-
Apr 15, 2026	16.98	16.98	16.98	16.98	16.74	1.71%	-
Apr 14, 2026	16.70	16.70	16.70	16.70	16.46	1.86%	-
Apr 13, 2026	16.39	16.39	16.39	16.39	16.16	1.71%	-
Apr 10, 2026	16.12	16.12	16.12	16.12	15.89	4.85%	-
Apr 9, 2026	15.37	15.37	15.37	15.37	15.16	-2.72%	-
Apr 8, 2026	15.80	15.80	15.80	15.80	15.58	1.74%	-
Apr 7, 2026	15.53	15.53	15.53	15.53	15.31	0.45%	-
Apr 2, 2026	15.46	15.46	15.46	15.46	15.24	2.25%	-
Apr 1, 2026	15.12	15.12	15.12	15.12	14.91	-0.53%	-
Mar 31, 2026	15.20	15.20	15.20	15.20	14.99	0.56%	-
Mar 30, 2026	15.47	15.48	14.85	15.12	14.90	0.13%	2,957
Mar 27, 2026	15.10	15.10	15.10	15.10	14.88	2.58%	-
Mar 26, 2026	14.72	14.72	14.72	14.72	14.51	0.07%	-
Mar 25, 2026	14.71	14.71	14.71	14.71	14.50	1.27%	-
Mar 24, 2026	14.52	14.52	14.52	14.52	14.32	-1.39%	-
Mar 23, 2026	14.14	14.67	14.14	14.73	14.52	-3.57%	45
Mar 20, 2026	15.27	15.27	15.27	15.27	15.06	-1.29%	-
Mar 19, 2026	15.47	15.47	15.47	15.47	15.25	-2.06%	-
Mar 18, 2026	15.80	15.80	15.80	15.80	15.58	0.35%	-
Mar 17, 2026	15.74	15.74	15.74	15.74	15.52	-1.25%	-
Mar 16, 2026	15.94	15.94	15.94	15.94	15.72	-1.73%	-