BIT:GOAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	141.78	142.30	140.61	141.15	141.15	-0.47%	1,306
Jul 9, 2026	139.69	141.94	138.95	141.82	141.82	3.56%	639
Jul 8, 2026	138.36	138.72	136.11	136.94	136.94	-1.31%	2,355
Jul 7, 2026	141.11	141.18	138.11	138.76	138.76	-2.87%	2,059
Jul 6, 2026	140.00	143.33	139.50	142.86	142.86	1.79%	2,006
Jul 3, 2026	139.30	140.35	139.30	140.35	140.35	0.66%	984
Jul 2, 2026	141.16	142.28	138.94	139.43	139.43	-2.46%	3,440
Jul 1, 2026	142.72	143.24	141.75	142.95	142.95	0.46%	1,769
Jun 30, 2026	141.21	142.40	140.15	142.29	142.29	2.34%	2,593
Jun 29, 2026	137.45	139.15	137.19	139.03	139.03	2.00%	3,307
Jun 26, 2026	137.25	137.42	135.39	136.31	136.31	-1.42%	2,573
Jun 25, 2026	140.27	140.76	137.19	138.28	138.28	-1.04%	3,158
Jun 24, 2026	140.02	140.13	139.26	139.73	139.73	0.32%	2,268
Jun 23, 2026	139.12	140.01	138.00	139.28	139.28	-1.62%	3,470
Jun 22, 2026	142.18	143.66	141.57	141.57	141.57	-0.31%	4,503
Jun 19, 2026	141.71	142.15	141.44	142.01	142.01	0.44%	1,105
Jun 18, 2026	141.15	142.18	140.80	141.39	141.39	0.85%	3,822
Jun 17, 2026	139.73	140.27	139.32	140.20	140.20	0.24%	3,015
Jun 16, 2026	141.08	142.11	139.73	139.86	139.86	-0.84%	6,235
Jun 15, 2026	140.28	141.13	139.90	141.04	141.04	2.37%	4,300
Jun 12, 2026	135.71	137.77	135.19	137.77	137.77	2.64%	6,577
Jun 11, 2026	134.01	135.59	133.20	134.22	134.22	-0.31%	4,837
Jun 10, 2026	135.99	136.89	133.49	134.64	134.64	-0.44%	13,297
Jun 9, 2026	140.23	140.47	135.24	135.24	135.24	-3.40%	5,396
Jun 8, 2026	138.83	141.04	138.29	140.00	140.00	-0.84%	6,186
Jun 5, 2026	144.12	144.81	141.18	141.18	141.18	-2.86%	9,038
Jun 4, 2026	144.81	145.33	142.82	145.33	145.33	-1.20%	3,671
Jun 3, 2026	148.00	148.43	145.62	147.10	147.10	-0.43%	4,436
Jun 2, 2026	147.58	147.77	146.52	147.73	147.73	0.76%	2,180
Jun 1, 2026	143.67	146.61	143.30	146.61	146.61	4.13%	8,313
May 29, 2026	139.80	141.26	139.45	140.79	140.79	1.56%	7,257
May 28, 2026	137.41	138.78	136.93	138.63	138.63	1.09%	4,919
May 27, 2026	138.65	138.88	137.00	137.14	137.14	-1.22%	7,764
May 26, 2026	138.64	139.16	137.69	138.83	138.83	0.33%	7,564
May 25, 2026	138.92	139.30	138.37	138.37	138.37	0.56%	8,645
May 22, 2026	135.73	137.66	135.60	137.60	137.60	2.76%	4,832
May 21, 2026	133.45	134.26	133.14	133.90	133.90	0.44%	7,629
May 20, 2026	131.85	133.82	131.75	133.32	133.32	1.72%	16,136
May 19, 2026	132.20	132.94	130.92	131.07	131.07	-0.59%	11,837
May 18, 2026	132.12	133.00	131.72	131.85	131.85	-0.82%	14,641
May 15, 2026	132.59	132.94	131.42	132.94	132.94	-0.62%	5,465
May 14, 2026	131.93	133.87	131.70	133.77	133.77	3.01%	10,390
May 13, 2026	129.50	130.24	128.61	129.86	129.86	1.71%	6,181
May 12, 2026	128.78	129.20	127.68	127.68	127.68	-1.41%	2,708
May 11, 2026	129.47	129.68	128.66	129.50	129.50	0.92%	13,954
May 8, 2026	127.76	128.37	127.44	128.32	128.32	0.30%	4,501
May 7, 2026	127.11	128.24	126.95	127.94	127.94	1.71%	3,249
May 6, 2026	125.93	126.96	125.29	125.79	125.79	0.22%	7,639
May 5, 2026	124.02	125.68	124.02	125.51	125.51	1.81%	6,179
May 4, 2026	122.93	124.15	122.49	123.28	123.28	2.21%	7,201