BIT:GOAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	129.93	135.16	129.93	134.36	134.36	2.11%	1
Nov 6, 2026	130.37	132.48	129.97	131.59	131.59	0.17%	5,082
Nov 5, 2026	136.51	137.28	128.78	131.37	131.37	-5.03%	12,311
Nov 4, 2026	137.90	140.62	137.90	138.33	138.33	0.25%	2,570
Nov 3, 2026	136.21	138.61	136.01	137.99	137.99	-1.22%	5,685
Nov 2, 2026	141.25	141.71	138.88	139.70	139.70	-0.43%	2,744
Oct 30, 2026	143.60	144.17	140.29	140.31	140.31	-4.94%	3,268
Oct 29, 2026	147.30	148.77	147.00	147.60	147.60	-2.79%	3,021
Oct 28, 2026	153.18	153.32	151.71	151.84	151.84	-0.52%	1,005
Oct 27, 2026	149.18	152.66	149.03	152.63	152.63	2.42%	965
Oct 26, 2026	146.16	149.60	146.16	149.03	149.03	1.30%	751
Oct 23, 2026	144.51	147.12	143.88	147.12	147.12	1.55%	1,628
Oct 22, 2026	145.43	146.64	144.56	144.87	144.87	-1.78%	8,638
Oct 21, 2026	145.94	147.50	145.44	147.50	147.50	1.65%	5,350
Oct 20, 2026	145.18	145.67	143.13	145.11	145.11	-1.04%	2,322
Oct 19, 2026	145.92	146.14	145.20	146.64	146.64	1.45%	1,211
Oct 16, 2026	148.86	149.45	144.31	144.54	144.54	-2.22%	1,503
Oct 15, 2026	147.88	148.58	146.17	147.82	147.82	-3.06%	2,727
Oct 14, 2026	155.18	155.23	152.49	152.49	152.49	-1.27%	1,431
Oct 13, 2026	154.68	155.74	154.00	154.45	154.45	-1.15%	1,084
Oct 12, 2026	158.17	158.86	156.20	156.25	156.25	-0.81%	1,316
Oct 9, 2026	156.17	157.52	156.05	157.52	157.52	0.88%	1,319
Oct 8, 2026	156.68	157.19	156.14	156.14	156.14	-0.93%	1,337
Oct 7, 2026	159.00	159.64	157.38	157.61	157.61	-0.89%	1,900
Oct 6, 2026	158.09	159.54	158.00	159.02	159.02	0.92%	1,690
Oct 5, 2026	156.58	158.09	156.25	157.57	157.57	1.03%	993
Oct 2, 2026	155.23	156.60	155.00	155.96	155.96	1.56%	2,518
Oct 1, 2026	153.69	154.06	152.77	153.56	153.56	0.58%	5,880
Sep 30, 2026	151.10	152.67	150.41	152.67	152.67	1.27%	2,272
Sep 29, 2026	150.61	151.21	150.60	150.76	150.76	0.76%	539
Sep 28, 2026	149.95	150.25	149.00	149.62	149.62	-1.06%	1,072
Sep 25, 2026	152.25	152.34	150.69	151.23	151.23	0.38%	2,667
Sep 24, 2026	150.17	151.00	149.67	150.66	150.66	-0.51%	1,000
Sep 23, 2026	150.96	151.43	150.16	151.43	151.43	1.04%	3,056
Sep 22, 2026	149.80	150.45	149.76	149.87	149.87	0.73%	1,189
Sep 21, 2026	146.57	148.79	146.33	148.79	148.79	2.93%	2,004
Sep 18, 2026	146.08	146.35	144.41	144.55	144.55	-0.76%	915
Sep 17, 2026	144.25	145.90	143.97	145.65	145.65	1.37%	5,481
Sep 16, 2026	142.35	143.68	141.89	143.68	143.68	1.34%	3,961
Sep 15, 2026	141.17	141.88	140.35	141.78	141.78	0.05%	5,834
Sep 14, 2026	139.73	141.71	139.59	141.71	141.71	0.65%	9,165
Sep 11, 2026	139.80	141.22	139.80	140.79	140.79	0.80%	901
Sep 10, 2026	140.24	140.24	138.45	139.67	139.67	-0.56%	593
Sep 9, 2026	140.72	140.72	139.27	140.46	140.46	-0.21%	657
Sep 8, 2026	140.05	140.75	139.58	140.75	140.75	0.39%	952
Sep 7, 2026	140.51	140.80	139.81	140.21	140.21	0.44%	2,032
Sep 4, 2026	140.41	141.30	139.60	139.60	139.60	-0.02%	2,900
Sep 3, 2026	138.31	139.63	138.20	139.63	139.63	0.95%	465
Sep 2, 2026	140.10	140.10	138.00	138.31	138.31	-1.39%	669
Sep 1, 2026	143.52	143.57	140.26	140.26	140.26	-1.71%	5,701