BIT:ANAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	22.08	22.21	22.04	22.21	22.21	1.55%	153,449
May 21, 2026	21.86	21.96	21.83	21.87	21.87	0.05%	53,361
May 20, 2026	21.72	21.90	21.72	21.86	21.86	1.56%	62,515
May 19, 2026	21.63	21.70	21.43	21.53	21.53	-0.37%	29,818
May 18, 2026	21.71	21.87	21.61	21.61	21.61	-1.35%	35,197
May 15, 2026	21.92	21.94	21.75	21.90	21.90	-0.82%	43,423
May 14, 2026	21.91	22.10	21.84	22.08	22.08	1.80%	60,518
May 13, 2026	21.68	21.80	21.58	21.69	21.69	1.54%	38,368
May 12, 2026	21.56	21.64	21.34	21.36	21.36	-1.29%	87,461
May 11, 2026	21.60	21.65	21.52	21.64	21.64	0.72%	59,766
May 8, 2026	21.28	21.49	21.24	21.49	21.49	1.03%	42,347
May 7, 2026	21.19	21.30	21.13	21.27	21.27	0.95%	69,382
May 6, 2026	20.93	21.08	20.90	21.07	21.07	1.23%	60,305
May 5, 2026	20.67	20.83	20.66	20.81	20.81	1.41%	60,887
May 4, 2026	20.61	20.65	20.49	20.52	20.52	1.41%	82,126
Apr 30, 2026	20.24	20.40	20.12	20.24	20.24	0.15%	11,859
Apr 29, 2026	20.17	20.21	20.13	20.21	20.21	1.15%	8,963
Apr 28, 2026	20.24	20.24	19.98	19.98	19.98	-1.01%	74,676
Apr 27, 2026	20.25	20.27	20.15	20.18	20.18	-0.12%	44,333
Apr 24, 2026	20.08	20.21	20.05	20.21	20.21	0.75%	74,171
Apr 23, 2026	19.96	20.06	19.90	20.06	20.06	0.68%	14,860
Apr 22, 2026	19.76	19.92	19.71	19.92	19.92	1.23%	34,622
Apr 21, 2026	19.69	19.76	19.62	19.68	19.68	0.61%	65,110
Apr 20, 2026	19.62	19.68	19.53	19.56	19.56	-0.61%	59,607
Apr 17, 2026	19.45	19.68	19.43	19.68	19.68	1.14%	43,855
Apr 16, 2026	19.39	19.46	19.30	19.46	19.46	1.45%	50,654
Apr 15, 2026	19.06	19.18	19.05	19.18	19.18	1.30%	51,452
Apr 14, 2026	18.78	18.93	18.78	18.93	18.93	1.28%	46,247
Apr 13, 2026	18.58	18.71	18.55	18.69	18.69	0.14%	51,896
Apr 10, 2026	18.65	18.68	18.64	18.67	18.67	0.60%	17,198
Apr 9, 2026	18.53	18.55	18.47	18.55	18.55	0.31%	7,195
Apr 8, 2026	18.59	18.65	18.45	18.50	18.50	2.97%	59,103
Apr 7, 2026	18.14	18.23	17.91	17.96	17.96	-0.61%	50,935
Apr 2, 2026	17.84	18.12	17.74	18.07	18.07	0.12%	30,812
Apr 1, 2026	18.01	18.06	17.89	18.05	18.05	2.43%	41,126
Mar 31, 2026	17.53	17.64	17.51	17.62	17.62	-	26,924
Mar 30, 2026	17.54	17.67	17.52	17.62	17.62	0.19%	41,286
Mar 27, 2026	17.88	17.89	17.55	17.59	17.59	-2.03%	53,577
Mar 26, 2026	18.12	18.12	17.95	17.95	17.95	-1.42%	54,186
Mar 25, 2026	18.18	18.22	18.13	18.21	18.21	0.66%	35,835
Mar 24, 2026	18.18	18.19	18.00	18.09	18.09	-0.23%	60,916
Mar 23, 2026	17.85	18.45	17.84	18.13	18.13	0.10%	109,708
Mar 20, 2026	18.31	18.33	18.11	18.11	18.11	-0.92%	41,710
Mar 19, 2026	18.49	18.50	18.28	18.28	18.28	-1.74%	59,612
Mar 18, 2026	18.81	18.83	18.60	18.61	18.61	-0.47%	17,848
Mar 17, 2026	18.58	18.71	18.55	18.69	18.69	0.21%	33,584
Mar 16, 2026	18.65	18.70	18.60	18.65	18.65	0.40%	14,258
Mar 13, 2026	18.54	18.74	18.54	18.58	18.58	-0.16%	65,233
Mar 12, 2026	18.72	18.73	18.55	18.61	18.61	-0.78%	41,699
Mar 11, 2026	18.70	18.81	18.67	18.76	18.76	0.07%	7,158