BIT:1AWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	112.05	112.05	112.05	112.05	112.05	0.13%	-
Jan 21, 2026	111.90	111.90	111.90	111.90	111.90	0.31%	-
Jan 20, 2026	113.45	113.45	113.45	111.55	111.55	-1.37%	112
Jan 19, 2026	113.10	113.10	113.10	113.10	113.10	-1.61%	-
Jan 16, 2026	114.95	114.95	114.95	114.95	114.95	0.52%	-
Jan 15, 2026	114.35	114.35	114.35	114.35	114.35	1.37%	-
Jan 14, 2026	112.80	112.80	112.80	112.80	112.80	1.62%	-
Jan 13, 2026	110.60	110.60	110.60	111.00	111.00	-1.46%	1
Jan 12, 2026	110.70	110.70	109.75	112.65	112.65	1.76%	221
Jan 9, 2026	110.70	110.70	110.70	110.70	110.70	-0.14%	-
Jan 8, 2026	110.15	110.60	110.15	110.85	110.85	1.28%	3
Jan 7, 2026	109.45	109.45	109.45	109.45	109.45	-0.09%	-
Jan 6, 2026	109.55	109.55	109.55	109.55	109.55	1.25%	-
Jan 5, 2026	109.90	109.90	109.90	108.20	108.20	-2.43%	9
Jan 2, 2026	110.90	110.90	110.90	110.90	110.90	-0.89%	-
Dec 30, 2025	111.90	111.90	111.90	111.90	111.90	0.27%	-
Dec 29, 2025	111.20	111.20	111.20	111.60	111.60	0.22%	9
Dec 23, 2025	111.35	111.35	111.35	111.35	111.35	-0.49%	-
Dec 22, 2025	110.35	111.20	110.35	111.90	111.90	-0.97%	27
Dec 19, 2025	113.00	113.00	113.00	113.00	113.00	-0.66%	-
Dec 18, 2025	113.55	113.60	113.55	113.75	113.75	-0.04%	200
Dec 17, 2025	113.80	113.80	113.80	113.80	113.80	0.75%	-
Dec 16, 2025	114.20	114.20	114.20	112.95	112.95	0.44%	60
Dec 15, 2025	111.95	113.10	111.85	112.45	112.45	0.31%	287
Dec 12, 2025	112.10	112.10	112.10	112.10	112.10	0.67%	-
Dec 11, 2025	110.00	110.00	110.00	111.35	111.35	1.27%	7
Dec 10, 2025	109.95	109.95	109.95	109.95	109.95	-1.52%	-
Dec 9, 2025	111.65	111.65	111.65	111.65	111.65	0.77%	-
Dec 8, 2025	110.80	110.80	110.80	110.80	110.80	-0.58%	-
Dec 5, 2025	111.45	111.45	111.45	111.45	111.45	-0.22%	-
Dec 4, 2025	111.70	111.70	111.70	111.70	111.70	-0.13%	-
Dec 3, 2025	111.85	111.85	111.85	111.85	111.85	-1.67%	-
Dec 2, 2025	113.75	113.75	113.75	113.75	113.75	1.11%	-
Dec 1, 2025	112.50	112.50	112.50	112.50	112.50	0.31%	-
Nov 28, 2025	112.15	112.15	112.15	112.15	112.15	0.09%	-
Nov 27, 2025	112.05	112.05	112.05	112.05	112.05	-0.18%	-
Nov 26, 2025	112.45	112.45	112.45	112.25	112.25	-1.58%	10
Nov 25, 2025	113.75	113.75	113.75	114.05	114.05	-0.18%	71
Nov 24, 2025	114.25	114.25	114.25	114.25	114.25	-1.00%	-
Nov 21, 2025	115.40	115.40	115.40	115.40	115.40	4.81%	-
Nov 20, 2025	110.50	110.50	110.50	110.10	110.10	-0.36%	245
Nov 19, 2025	110.50	110.50	110.50	110.50	110.50	-2.21%	-
Nov 18, 2025	113.80	113.80	113.80	113.00	113.00	-1.09%	245
Nov 17, 2025	114.25	114.25	114.25	114.25	114.25	1.06%	-
Nov 14, 2025	113.05	113.05	113.05	113.05	113.05	1.44%	-
Nov 13, 2025	111.45	111.45	111.45	111.45	111.45	-0.27%	-
Nov 12, 2025	111.75	111.75	111.75	111.75	111.75	-0.45%	-
Nov 11, 2025	112.25	112.25	112.25	112.25	112.25	0.63%	-
Nov 10, 2025	111.55	111.55	111.55	111.55	111.55	-1.59%	-
Nov 7, 2025	113.35	113.35	113.35	113.35	113.35	-0.57%	-