BIT:GOAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	140.38	140.38	138.41	138.41	-	-1.46%	1
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
Aug 31, 2026	143.07	143.26	142.14	142.70	142.70	-1.14%	1,287
Aug 28, 2026	144.25	144.40	143.30	144.35	144.35	0.63%	627
Aug 27, 2026	141.12	143.71	140.75	143.44	143.44	3.59%	2,793
Aug 26, 2026	137.71	139.08	136.90	138.47	138.47	0.37%	2,404
Aug 25, 2026	138.39	138.91	137.87	137.96	137.96	0.40%	643
Aug 24, 2026	138.35	138.67	136.81	137.41	137.41	-1.19%	1,724
Aug 21, 2026	138.17	139.06	137.68	139.06	139.06	0.43%	2,424
Aug 20, 2026	140.01	140.02	138.19	138.47	138.47	-1.18%	1,979
Aug 19, 2026	141.90	142.25	138.88	140.12	140.12	-1.70%	1,463
Aug 18, 2026	144.70	144.70	142.07	142.55	142.55	-2.64%	1,730
Aug 17, 2026	147.38	147.38	145.65	146.41	146.41	0.03%	1,028
Aug 14, 2026	148.62	148.80	146.37	146.37	146.37	-1.03%	1,101
Aug 13, 2026	147.15	148.56	146.64	147.89	147.89	1.11%	1,334
Aug 12, 2026	145.88	146.80	145.64	146.27	146.27	0.77%	940
Aug 11, 2026	145.59	146.07	144.46	145.15	145.15	-0.18%	2,128
Aug 10, 2026	144.76	145.81	143.91	145.41	145.41	0.96%	4,140
Aug 7, 2026	143.77	145.05	143.46	144.03	144.03	0.78%	2,296
Aug 6, 2026	143.36	143.48	140.50	142.92	142.92	-1.54%	1,444
Aug 5, 2026	146.45	146.84	145.07	145.15	145.15	0.35%	3,598
Aug 4, 2026	142.00	144.78	141.52	144.64	144.64	3.49%	2,780
Aug 3, 2026	138.70	139.94	138.01	139.76	139.76	2.45%	3,582
Jul 31, 2026	136.81	137.65	135.96	136.42	136.42	1.35%	2,860
Jul 30, 2026	132.82	135.26	132.60	134.60	134.60	1.43%	4,889
Jul 29, 2026	134.30	134.45	132.70	132.70	132.70	-0.73%	5,144
Jul 28, 2026	133.95	134.12	131.00	133.67	133.67	-0.02%	2,795
Jul 27, 2026	135.40	136.27	133.70	133.70	133.70	-0.63%	4,253
Jul 24, 2026	134.22	135.43	133.30	134.55	134.55	0.25%	1,297
Jul 23, 2026	136.46	137.14	134.21	134.21	134.21	-2.23%	1,289
Jul 22, 2026	137.44	137.86	136.64	137.27	137.27	-0.23%	3,348
Jul 21, 2026	136.77	137.59	136.56	137.59	137.59	0.73%	7,111
Jul 20, 2026	135.43	136.64	135.20	136.59	136.59	1.74%	1,190
Jul 17, 2026	133.76	134.85	133.00	134.25	134.25	-2.15%	3,906
Jul 16, 2026	138.88	138.88	136.45	137.20	137.20	-1.30%	2,149
Jul 15, 2026	141.81	142.00	139.00	139.01	139.01	-1.76%	2,529
Jul 14, 2026	140.00	141.50	138.96	141.50	141.50	0.21%	2,377
Jul 13, 2026	139.96	141.21	139.60	141.21	141.21	0.04%	1,453
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