BIT:1AZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	31.74	31.74	31.74	31.74	31.74	-3.88%	-
May 29, 2026	33.02	33.02	33.02	33.02	33.02	2.13%	-
May 28, 2026	32.33	32.33	32.33	32.33	32.33	-1.10%	-
May 27, 2026	32.69	32.69	32.69	32.69	32.69	-3.05%	-
May 26, 2026	33.72	33.72	33.72	33.72	33.72	2.03%	-
May 25, 2026	33.05	33.05	33.05	33.05	33.05	0.89%	-
May 22, 2026	32.76	32.76	32.76	32.76	32.76	1.58%	-
May 21, 2026	32.25	32.25	32.25	32.25	32.25	1.99%	-
May 20, 2026	31.62	31.62	31.62	31.62	31.62	-0.69%	-
May 19, 2026	31.84	31.84	31.84	31.84	31.84	4.12%	-
May 18, 2026	30.58	30.58	30.58	30.58	30.58	4.87%	-
May 15, 2026	29.16	29.16	29.16	29.16	29.16	-12.30%	-
May 14, 2026	33.25	33.25	33.25	33.25	33.25	1.43%	-
May 13, 2026	32.78	32.78	32.78	32.78	32.78	3.37%	-
May 12, 2026	31.71	31.71	31.71	31.71	31.71	5.14%	-
May 11, 2026	30.16	30.16	30.16	30.16	30.16	-0.43%	-
May 8, 2026	30.29	30.29	30.29	30.29	30.29	-1.46%	-
May 7, 2026	30.74	30.74	30.74	30.74	30.74	-1.16%	-
May 6, 2026	31.10	31.10	31.10	31.10	31.10	1.40%	-
May 5, 2026	30.26	30.26	30.26	30.67	30.67	2.06%	35
May 4, 2026	30.99	30.99	30.00	30.05	30.05	20.01%	90
Apr 30, 2026	25.04	25.04	25.04	25.04	25.04	-20.61%	-
Apr 29, 2026	31.54	31.54	31.54	31.54	31.54	7.17%	-
Apr 28, 2026	30.94	30.94	30.94	30.59	29.43	-6.05%	10
Apr 27, 2026	32.56	32.56	32.56	32.56	31.32	-2.34%	-
Apr 24, 2026	33.34	33.34	33.34	33.34	32.08	-2.31%	-
Apr 23, 2026	34.13	34.13	34.13	34.13	32.84	-1.61%	-
Apr 22, 2026	34.69	34.69	34.69	34.69	33.37	7.17%	-
Apr 21, 2026	32.37	32.37	32.37	32.37	31.14	-6.36%	-
Apr 20, 2026	35.70	37.47	35.70	34.57	33.26	-7.22%	42
Apr 17, 2026	37.26	37.26	37.26	37.26	35.85	-0.75%	-
Apr 16, 2026	39.90	39.90	39.90	37.54	36.12	-6.43%	20
Apr 15, 2026	40.12	40.12	40.12	40.12	38.60	7.82%	-
Apr 14, 2026	37.21	37.21	37.21	37.21	35.80	4.26%	-
Apr 13, 2026	35.69	35.69	35.69	35.69	34.34	-0.08%	-
Apr 10, 2026	35.72	35.72	35.72	35.72	34.37	1.51%	-
Apr 9, 2026	34.83	34.83	34.83	35.19	33.86	1.41%	27
Apr 8, 2026	35.36	37.12	35.02	34.70	33.38	7.90%	117
Apr 7, 2026	32.16	32.16	32.16	32.16	30.94	6.14%	-
Apr 2, 2026	30.30	30.30	30.30	30.30	29.15	-3.63%	-
Apr 1, 2026	31.44	31.44	31.44	31.44	30.25	4.00%	-
Mar 31, 2026	30.23	30.23	30.23	30.23	29.08	-3.17%	-
Mar 30, 2026	31.22	31.22	31.22	31.22	30.04	1.04%	-
Mar 27, 2026	30.90	30.90	30.90	30.90	29.73	1.11%	-
Mar 26, 2026	30.56	30.56	30.56	30.56	29.40	1.73%	-
Mar 25, 2026	30.04	30.04	30.04	30.04	28.90	0.03%	-
Mar 24, 2026	30.03	30.03	30.03	30.03	28.89	-1.67%	-
Mar 23, 2026	30.54	30.54	30.54	30.54	29.38	0.07%	-
Mar 20, 2026	30.52	30.52	30.52	30.52	29.36	2.21%	-
Mar 19, 2026	29.86	29.86	29.86	29.86	28.73	1.25%	-