BIT:GOAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	101.97	102.59	101.97	102.40	-	0.07%	1
Mar 27, 2026	104.90	104.90	101.90	102.33	102.33	-2.75%	5,487
Mar 26, 2026	106.12	106.12	105.22	105.22	105.22	-1.34%	1,790
Mar 25, 2026	106.71	107.28	106.31	106.65	106.65	0.86%	5,366
Mar 24, 2026	107.09	107.09	104.82	105.74	105.74	-0.97%	2,458
Mar 23, 2026	104.56	108.02	104.44	106.78	106.78	0.41%	6,426
Mar 20, 2026	108.30	108.30	106.34	106.34	106.34	-1.32%	3,886
Mar 19, 2026	108.45	108.62	107.35	107.76	107.76	-1.34%	2,440
Mar 18, 2026	109.96	110.17	109.01	109.22	109.22	0.23%	3,262
Mar 17, 2026	108.10	109.52	107.80	108.97	108.97	0.29%	2,143
Mar 16, 2026	108.51	109.07	108.16	108.65	108.65	0.45%	7,471
Mar 13, 2026	108.11	109.72	107.85	108.16	108.16	-0.70%	3,186
Mar 12, 2026	109.46	109.66	108.61	108.92	108.92	-0.51%	2,849
Mar 11, 2026	109.52	110.16	109.06	109.48	109.48	-0.21%	2,374
Mar 10, 2026	109.53	109.80	109.02	109.71	109.71	1.45%	8,099
Mar 9, 2026	106.15	108.14	105.92	108.14	108.14	-0.35%	4,445
Mar 6, 2026	109.87	109.88	107.84	108.52	108.52	-0.83%	3,067
Mar 5, 2026	108.99	110.38	108.39	109.43	109.43	0.70%	9,876
Mar 4, 2026	106.99	108.68	106.99	108.67	108.67	1.57%	21,765
Mar 3, 2026	106.84	106.99	105.60	106.99	106.99	-0.35%	11,064
Mar 2, 2026	105.55	107.82	105.55	107.37	107.37	0.27%	7,719
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