BIT:1AWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	103.55	103.55	103.55	105.00	105.00	-	10
Feb 9, 2026	105.85	105.85	104.05	105.00	105.00	-0.80%	37
Feb 6, 2026	105.15	105.15	105.15	105.85	105.15	-1.40%	-
Feb 5, 2026	106.00	106.00	105.90	107.35	106.64	1.08%	20
Feb 4, 2026	105.65	105.65	105.65	106.20	105.50	-1.07%	70
Feb 3, 2026	106.64	106.64	106.64	107.35	106.64	-0.83%	-
Feb 2, 2026	107.53	107.53	107.53	108.25	107.53	0.28%	-
Jan 30, 2026	107.24	107.24	107.24	107.95	107.24	0.28%	-
Jan 29, 2026	106.94	106.94	106.94	107.65	106.94	0.09%	-
Jan 28, 2026	106.84	106.84	106.84	107.55	106.84	-1.51%	-
Jan 27, 2026	108.48	108.48	108.48	109.20	108.48	-1.04%	-
Jan 26, 2026	109.62	109.62	109.62	110.35	109.62	-0.23%	-
Jan 23, 2026	109.87	109.87	109.87	110.60	109.87	-1.29%	-
Jan 22, 2026	111.31	111.31	111.31	112.05	111.31	0.13%	-
Jan 21, 2026	111.16	111.16	111.16	111.90	111.16	0.31%	-
Jan 20, 2026	113.45	113.45	113.45	111.55	110.81	-1.37%	112
Jan 19, 2026	112.35	112.35	112.35	113.10	112.35	-1.61%	-
Jan 16, 2026	114.19	114.19	114.19	114.95	114.19	0.52%	-
Jan 15, 2026	113.59	113.59	113.59	114.35	113.59	1.37%	-
Jan 14, 2026	112.05	112.05	112.05	112.80	112.05	1.62%	-
Jan 13, 2026	110.60	110.60	110.60	111.00	110.27	-1.46%	1
Jan 12, 2026	110.70	110.70	109.75	112.65	111.90	1.76%	221
Jan 9, 2026	109.97	109.97	109.97	110.70	109.97	-0.14%	-
Jan 8, 2026	110.15	110.60	110.15	110.85	110.12	1.28%	3
Jan 7, 2026	108.73	108.73	108.73	109.45	108.73	-0.09%	-
Jan 6, 2026	108.83	108.83	108.83	109.55	108.83	1.25%	-
Jan 5, 2026	109.90	109.90	109.90	108.20	107.48	-2.43%	9
Jan 2, 2026	110.17	110.17	110.17	110.90	110.17	-0.89%	-
Dec 30, 2025	111.16	111.16	111.16	111.90	111.16	0.27%	-
Dec 29, 2025	111.20	111.20	111.20	111.60	110.86	0.22%	9
Dec 23, 2025	110.61	110.61	110.61	111.35	110.61	-0.49%	-
Dec 22, 2025	110.35	111.20	110.35	111.90	111.16	-0.97%	27
Dec 19, 2025	112.25	112.25	112.25	113.00	112.25	-0.66%	-
Dec 18, 2025	113.55	113.60	113.55	113.75	113.00	-0.04%	200
Dec 17, 2025	113.05	113.05	113.05	113.80	113.05	0.75%	-
Dec 16, 2025	114.20	114.20	114.20	112.95	112.20	0.44%	60
Dec 15, 2025	111.95	113.10	111.85	112.45	111.71	0.31%	287
Dec 12, 2025	111.36	111.36	111.36	112.10	111.36	0.67%	-
Dec 11, 2025	110.00	110.00	110.00	111.35	110.61	1.27%	7
Dec 10, 2025	109.22	109.22	109.22	109.95	109.22	-1.52%	-
Dec 9, 2025	110.91	110.91	110.91	111.65	110.91	0.77%	-
Dec 8, 2025	110.07	110.07	110.07	110.80	110.07	-0.58%	-
Dec 5, 2025	110.71	110.71	110.71	111.45	110.71	-0.22%	-
Dec 4, 2025	110.96	110.96	110.96	111.70	110.96	-0.13%	-
Dec 3, 2025	111.11	111.11	111.11	111.85	111.11	-1.67%	-
Dec 2, 2025	113.00	113.00	113.00	113.75	113.00	1.11%	-
Dec 1, 2025	111.76	111.76	111.76	112.50	111.76	0.31%	-
Nov 28, 2025	111.41	111.41	111.41	112.15	111.41	0.09%	-
Nov 27, 2025	111.31	111.31	111.31	112.05	111.31	-0.18%	-
Nov 26, 2025	112.45	112.45	112.45	112.25	111.51	-1.58%	10