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	2.75%	-
Oct 1, 2026	18.29	18.29	18.29	18.29	18.07	-0.35%	-
Sep 30, 2026	18.36	18.36	18.36	18.36	18.13	0.05%	-
Sep 29, 2026	18.35	18.35	18.35	18.35	18.12	1.38%	-
Sep 28, 2026	18.10	18.10	18.10	18.10	17.88	-0.11%	-
Sep 25, 2026	18.12	18.12	18.12	18.12	17.90	1.40%	-
Sep 24, 2026	17.87	17.87	17.87	17.87	17.65	-2.54%	-
Sep 23, 2026	18.33	18.33	18.33	18.33	18.11	-0.08%	-
Sep 22, 2026	18.35	18.35	18.35	18.35	18.12	3.56%	-
Sep 21, 2026	17.72	17.72	17.72	17.72	17.50	0.97%	-
Sep 18, 2026	17.55	17.55	17.55	17.55	17.33	-0.11%	-
Sep 17, 2026	17.40	17.40	17.40	17.57	17.35	2.81%	96
Sep 16, 2026	17.09	17.09	17.09	17.09	16.88	2.64%	-
Sep 15, 2026	16.65	16.65	16.65	16.65	16.44	-1.71%	-
Sep 14, 2026	16.94	16.94	16.94	16.94	16.73	-6.62%	-
Sep 11, 2026	18.20	18.20	18.20	18.14	17.92	-2.58%	95
Sep 10, 2026	18.62	18.62	18.62	18.62	18.39	-0.56%	-
Sep 9, 2026	18.72	18.72	18.72	18.72	18.49	0.59%	-
Sep 8, 2026	18.61	18.61	18.61	18.61	18.39	0.87%	-
Sep 7, 2026	18.45	18.45	18.45	18.45	18.23	-1.15%	-
Sep 4, 2026	18.67	18.67	18.67	18.67	18.44	0.38%	-
Sep 3, 2026	18.60	18.60	18.60	18.60	18.37	0.98%	-
Sep 2, 2026	18.85	18.85	18.85	18.42	18.19	-1.21%	53
Sep 1, 2026	18.64	18.64	18.64	18.64	18.41	-2.54%	-
Aug 31, 2026	19.13	19.13	19.13	19.13	18.89	2.05%	-
Aug 28, 2026	18.74	18.74	18.74	18.74	18.51	-0.53%	-
Aug 27, 2026	18.84	18.84	18.84	18.84	18.61	0.03%	-
Aug 26, 2026	18.70	18.70	18.70	18.84	18.61	1.21%	1,651
Aug 25, 2026	18.61	18.61	18.61	18.61	18.39	0.51%	-
Aug 24, 2026	18.52	18.52	18.52	18.52	18.29	-0.13%	-
Aug 21, 2026	18.54	18.54	18.54	18.54	18.32	-1.07%	-
Aug 20, 2026	18.74	18.74	18.74	18.74	18.51	-0.43%	-
Aug 19, 2026	18.82	18.82	18.82	18.82	18.59	-1.08%	-
Aug 18, 2026	19.03	19.03	19.03	19.03	18.80	0.50%	-
Aug 17, 2026	18.93	18.93	18.93	18.93	18.70	-0.11%	-
Aug 14, 2026	18.95	18.95	18.95	18.95	18.72	-0.81%	-
Aug 13, 2026	19.11	19.11	19.11	19.11	18.87	0.45%	-
Aug 12, 2026	19.02	19.02	19.02	19.02	18.79	1.14%	-
Aug 11, 2026	18.81	18.81	18.81	18.81	18.58	-0.95%	-
Aug 10, 2026	18.99	18.99	18.99	18.99	18.76	-0.71%	-
Aug 7, 2026	19.12	19.12	19.12	19.12	18.89	0.37%	-
Aug 6, 2026	19.36	19.36	19.36	19.05	18.82	2.89%	100
Aug 5, 2026	18.52	18.52	18.52	18.52	18.29	1.70%	-
Aug 4, 2026	18.21	18.21	18.21	18.21	17.98	1.96%	-
Aug 3, 2026	17.86	17.86	17.86	17.86	17.64	0.68%	-
Jul 31, 2026	17.74	17.74	17.74	17.74	17.52	0.88%	-
Jul 30, 2026	17.58	17.58	17.58	17.58	17.37	0.03%	-
Jul 29, 2026	17.58	17.58	17.58	17.58	17.36	-0.28%	-
Jul 28, 2026	17.63	17.63	17.63	17.63	17.41	-0.48%	-
Jul 27, 2026	17.71	17.71	17.71	17.71	17.50	-0.65%	-