BIT:GOAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	107.78	108.06	106.10	107.08	107.08	-0.85%	6,618
Feb 26, 2026	108.60	108.97	107.51	108.00	108.00	-0.29%	2,964
Feb 25, 2026	107.07	108.76	106.94	108.31	108.31	1.34%	54,519
Feb 24, 2026	106.05	107.50	105.78	106.88	106.88	0.95%	10,637
Feb 23, 2026	107.33	107.87	105.55	105.87	105.87	-3.31%	2,596
Feb 20, 2026	108.90	109.79	107.86	109.49	109.49	0.76%	7,579
Feb 19, 2026	108.93	109.24	108.34	108.66	108.66	-0.46%	3,273
Feb 18, 2026	107.65	109.16	107.49	109.16	109.16	1.53%	5,819
Feb 17, 2026	107.68	107.99	106.50	107.52	107.52	-0.22%	6,165
Feb 16, 2026	108.30	108.48	107.61	107.76	107.76	-0.39%	3,662
Feb 13, 2026	107.12	108.31	106.66	108.18	108.18	1.14%	17,237
Feb 12, 2026	109.38	109.52	106.96	106.96	106.96	-1.68%	1,999
Feb 11, 2026	109.52	110.67	108.79	108.79	108.79	-1.08%	6,379
Feb 10, 2026	109.20	110.25	109.08	109.98	109.98	0.72%	9,013
Feb 9, 2026	107.90	109.19	106.96	109.19	109.19	1.74%	5,300
Feb 6, 2026	105.21	107.32	105.05	107.32	107.32	0.92%	7,924
Feb 5, 2026	107.50	107.81	105.02	106.34	106.34	-0.64%	12,919
Feb 4, 2026	108.52	108.73	106.83	107.03	107.03	-1.45%	4,880
Feb 3, 2026	111.76	111.79	108.60	108.60	108.60	-2.46%	2,805
Feb 2, 2026	108.16	111.40	107.88	111.34	111.34	1.37%	5,191
Jan 30, 2026	109.21	110.28	108.84	109.84	109.84	1.15%	28,157
Jan 29, 2026	111.96	112.23	108.06	108.59	108.59	-3.51%	5,037
Jan 28, 2026	112.75	113.10	112.44	112.54	112.54	0.41%	2,614
Jan 27, 2026	113.10	113.10	112.08	112.08	112.08	-0.10%	1,090
Jan 26, 2026	110.74	112.19	110.17	112.19	112.19	0.24%	5,751
Jan 23, 2026	112.25	112.33	111.73	111.92	111.92	-0.04%	3,698
Jan 22, 2026	111.75	112.61	111.66	111.96	111.96	0.85%	2,612
Jan 21, 2026	110.25	111.26	109.23	111.02	111.02	0.15%	5,932
Jan 20, 2026	110.72	111.10	109.33	110.85	110.85	-0.57%	14,445
Jan 19, 2026	111.95	112.27	111.29	111.49	111.49	-2.18%	6,777
Jan 16, 2026	114.49	114.61	113.40	113.98	113.98	-0.85%	4,889
Jan 15, 2026	113.75	115.15	113.68	114.96	114.96	1.76%	13,363
Jan 14, 2026	114.84	114.93	112.76	112.97	112.97	-1.88%	3,734
Jan 13, 2026	114.40	115.38	114.10	115.13	115.13	0.67%	2,273
Jan 12, 2026	113.14	114.36	112.75	114.36	114.36	0.18%	4,845
Jan 9, 2026	113.10	114.22	113.10	114.16	114.16	1.05%	4,683
Jan 8, 2026	114.41	114.66	112.97	112.97	112.97	-1.50%	1,913
Jan 7, 2026	114.05	114.67	113.85	114.69	114.69	1.14%	2,394
Jan 6, 2026	112.86	113.50	112.40	113.40	113.40	-0.01%	2,082
Jan 5, 2026	112.63	113.79	112.63	113.41	113.41	1.39%	3,781
Jan 2, 2026	113.03	113.64	111.40	111.85	111.85	-1.24%	4,464
Dec 30, 2025	113.02	113.30	112.97	113.25	113.25	0.34%	2,697
Dec 29, 2025	113.62	113.62	112.60	112.87	112.87	0.07%	2,993
Dec 23, 2025	113.05	113.16	112.43	112.79	112.79	-0.37%	2,705
Dec 22, 2025	113.17	113.45	112.48	113.21	113.21	0.83%	6,044
Dec 19, 2025	111.43	112.28	111.00	112.28	112.28	1.11%	4,749
Dec 18, 2025	109.75	111.15	109.73	111.05	111.05	1.22%	4,325
Dec 17, 2025	111.69	112.00	109.62	109.71	109.71	-1.06%	2,608
Dec 16, 2025	110.47	111.25	110.34	110.88	110.88	-0.95%	2,519
Dec 15, 2025	112.78	113.19	111.60	111.94	111.94	-0.44%	6,363