BIT:1IAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	37.52	37.52	37.52	37.52	37.52	1.13%	-
Apr 16, 2026	37.10	37.10	37.10	37.10	37.10	3.46%	-
Apr 15, 2026	35.86	35.86	35.86	35.86	35.86	1.73%	-
Apr 14, 2026	35.25	35.25	35.25	35.25	35.25	1.64%	-
Apr 13, 2026	34.68	34.68	34.68	34.68	34.68	-0.40%	-
Apr 10, 2026	34.82	34.82	34.82	34.82	34.82	1.55%	-
Apr 9, 2026	34.29	34.29	34.29	34.29	34.29	-1.97%	-
Apr 8, 2026	34.98	34.98	34.98	34.98	34.98	0.58%	-
Apr 7, 2026	34.78	34.78	34.78	34.78	34.78	1.40%	-
Apr 2, 2026	34.30	34.30	34.30	34.30	34.30	-1.07%	-
Apr 1, 2026	34.67	34.67	34.67	34.67	34.67	1.34%	-
Mar 31, 2026	34.21	34.21	34.21	34.21	34.21	-1.10%	-
Mar 30, 2026	34.59	34.59	34.59	34.59	34.59	2.61%	-
Mar 27, 2026	33.71	33.71	33.71	33.71	33.71	-1.11%	-
Mar 26, 2026	34.09	34.09	34.09	34.09	34.09	1.55%	-
Mar 25, 2026	33.57	33.57	33.57	33.57	33.57	-0.86%	-
Mar 24, 2026	33.86	33.86	33.86	33.86	33.86	1.80%	-
Mar 23, 2026	33.26	33.26	33.26	33.26	33.26	1.37%	-
Mar 20, 2026	32.81	32.81	32.81	32.81	32.81	-0.52%	-
Mar 19, 2026	32.98	32.98	32.98	32.98	32.98	-0.60%	-
Mar 18, 2026	31.76	33.10	31.76	33.18	33.18	-1.69%	100
Mar 17, 2026	33.75	33.75	33.75	33.75	33.75	1.38%	-
Mar 16, 2026	33.29	33.29	33.29	33.29	33.29	1.74%	-
Mar 13, 2026	32.72	32.72	32.72	32.72	32.72	1.27%	-
Mar 12, 2026	32.31	32.31	32.31	32.31	32.31	0.65%	-
Mar 11, 2026	32.10	32.10	32.10	32.10	32.10	-0.06%	-
Mar 10, 2026	32.12	32.12	32.12	32.12	32.12	1.97%	-
Mar 9, 2026	31.50	31.50	31.50	31.50	31.50	-3.34%	-
Mar 6, 2026	32.59	32.59	32.59	32.59	32.59	-3.89%	-
Mar 5, 2026	33.91	33.91	33.91	33.91	33.91	4.50%	-
Mar 4, 2026	32.45	32.45	32.45	32.45	32.45	-2.26%	-
Mar 3, 2026	33.20	33.20	33.20	33.20	33.20	3.81%	-
Mar 2, 2026	31.98	31.98	31.98	31.98	31.98	-0.62%	-
Feb 27, 2026	32.18	32.18	32.18	32.18	32.18	0.72%	-
Feb 26, 2026	31.95	31.95	31.95	31.95	31.95	4.31%	-
Feb 25, 2026	30.63	30.63	30.63	30.63	30.63	-0.94%	-
Feb 24, 2026	30.92	30.92	30.92	30.92	30.92	1.71%	-
Feb 23, 2026	30.40	30.40	30.40	30.40	30.40	-3.61%	-
Feb 20, 2026	31.54	31.54	31.54	31.54	31.54	2.40%	-
Feb 19, 2026	30.80	30.80	30.80	30.80	30.80	2.43%	-
Feb 18, 2026	30.07	30.07	30.07	30.07	30.07	9.46%	-
Feb 17, 2026	27.47	27.47	27.47	27.47	27.47	-6.28%	-
Feb 16, 2026	29.31	29.31	29.31	29.31	29.31	-1.38%	-
Feb 13, 2026	29.72	29.72	29.72	29.72	29.72	-4.38%	-
Feb 12, 2026	31.08	31.08	31.08	31.08	31.08	6.08%	-
Feb 11, 2026	29.30	29.30	29.30	29.30	29.30	-4.15%	-
Feb 10, 2026	30.57	30.57	30.57	30.57	30.57	1.06%	-
Feb 9, 2026	30.25	30.25	30.25	30.25	30.25	0.77%	-
Feb 6, 2026	30.02	30.02	30.02	30.02	30.02	2.07%	-
Feb 5, 2026	29.41	29.41	29.41	29.41	29.41	-8.24%	-