BIT:GOAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	129.61	130.24	128.80	130.02	-	1.83%	1
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
Apr 30, 2026	119.93	121.24	119.70	120.62	120.62	1.42%	2,932
Apr 29, 2026	119.43	119.44	118.65	118.93	118.93	0.55%	12,585
Apr 28, 2026	120.50	120.52	118.28	118.28	118.28	-1.87%	5,167
Apr 27, 2026	121.00	121.16	120.46	120.54	120.54	0.22%	3,248
Apr 24, 2026	119.60	120.30	119.36	120.27	120.27	0.47%	12,694
Apr 23, 2026	119.53	120.01	119.24	119.71	119.71	0.03%	23,521
Apr 22, 2026	119.25	119.81	118.98	119.68	119.68	1.00%	2,980
Apr 21, 2026	117.66	118.88	117.53	118.49	118.49	1.60%	3,261
Apr 20, 2026	116.48	117.40	116.10	116.62	116.62	-0.03%	2,428
Apr 17, 2026	115.21	116.73	115.21	116.66	116.66	1.70%	6,117
Apr 16, 2026	113.73	114.76	113.66	114.71	114.71	2.07%	1,843
Apr 15, 2026	111.56	112.44	111.40	112.38	112.38	1.23%	5,976
Apr 14, 2026	110.44	111.19	110.44	111.02	111.02	1.43%	1,604
Apr 13, 2026	107.29	109.46	107.29	109.46	109.46	1.19%	2,643
Apr 10, 2026	109.05	109.39	107.95	108.17	108.17	-0.19%	3,371
Apr 9, 2026	109.93	110.04	108.25	108.38	108.38	-1.62%	7,238
Apr 8, 2026	110.20	110.95	110.00	110.17	110.17	4.19%	5,428
Apr 7, 2026	106.06	106.86	105.50	105.74	105.74	-0.25%	4,845
Apr 2, 2026	103.87	106.31	103.32	106.00	106.00	0.21%	13,637
Apr 1, 2026	105.23	105.79	104.53	105.78	105.78	3.53%	5,958
Mar 31, 2026	101.86	102.65	101.62	102.17	102.17	-0.30%	15,467
Mar 30, 2026	102.00	102.89	102.00	102.48	102.48	0.15%	3,637
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