BIT:1ATS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	155.20	155.20	140.60	146.00	-	-3.82%	-
Jun 3, 2026	156.20	156.20	148.40	151.80	151.80	2.02%	76
Jun 2, 2026	136.00	149.40	136.00	148.80	148.80	4.64%	63
Jun 1, 2026	158.00	158.00	139.00	142.20	142.20	-1.11%	564
May 29, 2026	147.00	154.20	137.00	143.80	143.80	2.57%	610
May 28, 2026	141.00	143.80	137.00	140.20	140.20	0.43%	127
May 27, 2026	145.80	145.80	134.40	139.60	139.60	0.43%	615
May 26, 2026	144.00	148.00	129.80	139.00	139.00	-3.20%	146
May 25, 2026	135.80	148.40	135.80	143.60	143.60	8.30%	901
May 22, 2026	121.00	136.00	121.00	132.60	132.60	13.53%	367
May 21, 2026	116.00	121.00	110.40	116.80	116.80	1.04%	187
May 20, 2026	107.20	113.20	103.00	115.60	115.60	12.89%	132
May 19, 2026	106.60	106.80	103.80	102.40	102.40	-1.35%	137
May 18, 2026	97.80	103.00	97.80	103.80	103.80	1.96%	17
May 15, 2026	98.00	104.40	98.00	101.80	101.80	-1.17%	49
May 14, 2026	103.80	105.00	98.70	103.00	103.00	0.98%	141
May 13, 2026	104.20	105.00	103.80	102.00	102.00	4.51%	43
May 12, 2026	103.20	103.60	103.20	97.60	97.60	-1.91%	20
May 11, 2026	95.30	101.00	95.30	99.50	99.50	-0.70%	39
May 8, 2026	100.20	100.20	100.20	100.20	100.20	0.20%	-
May 7, 2026	100.80	100.80	99.10	100.00	100.00	1.63%	4
May 6, 2026	105.20	105.20	96.00	98.40	98.40	-3.53%	338
May 5, 2026	101.80	104.20	99.90	102.00	102.00	3.87%	77
May 4, 2026	101.00	102.60	96.10	98.20	98.20	6.51%	126
Apr 30, 2026	94.90	94.90	94.90	92.20	92.20	1.21%	23
Apr 29, 2026	87.00	87.00	87.00	91.10	91.10	6.92%	5
Apr 28, 2026	93.30	93.30	93.30	85.20	85.20	-8.78%	8
Apr 27, 2026	93.40	93.40	93.40	93.40	93.40	-3.01%	-
Apr 24, 2026	89.80	90.30	89.10	96.30	96.30	7.24%	1,138
Apr 23, 2026	92.10	92.40	91.50	89.80	89.80	-2.18%	148
Apr 22, 2026	92.70	92.70	92.70	91.80	91.80	-	4
Apr 21, 2026	91.00	99.70	91.00	91.80	91.80	4.68%	303
Apr 20, 2026	85.60	91.60	82.90	87.70	87.70	2.45%	1,640
Apr 17, 2026	78.90	88.70	76.80	85.60	85.60	13.68%	321
Apr 16, 2026	70.70	77.70	70.70	75.30	75.30	7.26%	767
Apr 15, 2026	72.30	72.30	68.50	70.20	70.20	1.15%	67
Apr 14, 2026	69.00	71.00	67.30	69.40	69.40	5.31%	171
Apr 13, 2026	67.10	67.10	67.10	65.90	65.90	-	50
Apr 10, 2026	66.20	68.70	65.90	65.90	65.90	3.45%	31
Apr 9, 2026	69.70	69.70	64.50	63.70	63.70	0.31%	26
Apr 8, 2026	61.40	64.30	61.40	63.50	63.50	8.55%	63
Apr 7, 2026	61.30	61.30	61.30	58.50	58.50	-1.02%	55
Apr 2, 2026	59.10	59.10	59.10	59.10	59.10	1.72%	-
Apr 1, 2026	57.40	57.40	57.40	58.10	58.10	11.95%	27
Mar 31, 2026	51.90	51.90	51.90	51.90	51.90	0.39%	-
Mar 30, 2026	51.70	51.70	51.70	51.70	51.70	-0.19%	-
Mar 27, 2026	51.80	51.80	51.80	51.80	51.80	-3.72%	-
Mar 26, 2026	53.80	53.80	53.80	53.80	53.80	-2.18%	-
Mar 25, 2026	45.65	52.60	45.65	55.00	55.00	9.34%	112
Mar 24, 2026	50.30	50.30	50.30	50.30	50.30	-3.45%	-