BIT:ISAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	49.10	49.10	48.91	48.91	-	-0.35%	3,838
May 27, 2026	48.91	49.08	48.47	49.08	49.08	0.36%	13,591
May 26, 2026	48.89	49.10	48.80	48.90	48.90	-0.35%	7,263
May 25, 2026	49.52	49.52	48.92	49.07	49.07	-0.03%	7,316
May 22, 2026	49.04	49.29	48.84	49.09	49.09	-0.06%	5,495
May 21, 2026	49.14	49.31	49.00	49.12	49.12	-0.09%	11,891
May 20, 2026	49.50	49.63	49.16	49.16	49.16	-0.73%	6,252
May 19, 2026	49.93	50.06	49.37	49.52	49.52	-0.77%	5,983
May 18, 2026	49.88	50.02	49.74	49.91	49.91	-0.21%	5,003
May 15, 2026	50.43	50.47	50.01	50.01	50.01	-0.83%	25,165
May 14, 2026	50.41	50.55	50.24	50.43	50.43	0.20%	7,593
May 13, 2026	50.34	50.48	50.19	50.33	50.33	0.87%	6,686
May 12, 2026	50.00	50.18	49.80	49.90	49.90	0.15%	13,136
May 11, 2026	49.58	49.84	49.44	49.82	49.82	0.45%	7,719
May 8, 2026	49.61	49.62	49.37	49.60	49.60	-0.13%	14,508
May 7, 2026	50.29	50.32	49.43	49.66	49.66	-1.00%	27,686
May 6, 2026	51.06	51.08	50.16	50.16	50.16	-1.67%	20,842
May 5, 2026	50.52	51.14	50.48	51.01	51.01	1.29%	6,662
May 4, 2026	49.94	50.36	49.71	50.36	50.36	0.02%	4,268
Apr 30, 2026	49.50	50.35	49.37	50.35	50.35	1.46%	5,309
Apr 29, 2026	49.60	49.85	49.60	49.63	49.63	0.45%	11,668
Apr 28, 2026	49.59	49.76	49.37	49.41	49.41	0.44%	5,639
Apr 27, 2026	49.10	49.35	49.01	49.19	49.19	-0.23%	9,146
Apr 24, 2026	49.90	49.91	49.21	49.31	49.31	-0.83%	4,532
Apr 23, 2026	49.64	49.89	49.50	49.72	49.72	-0.80%	4,094
Apr 22, 2026	49.94	50.12	49.33	50.12	50.12	0.98%	11,869
Apr 21, 2026	49.49	49.64	49.38	49.64	49.64	0.52%	5,462
Apr 20, 2026	49.42	49.53	49.21	49.38	49.38	0.50%	7,354
Apr 17, 2026	49.91	49.95	48.87	49.14	49.14	-1.18%	9,140
Apr 16, 2026	49.31	49.83	49.31	49.72	49.72	0.18%	7,391
Apr 15, 2026	50.35	50.41	49.63	49.63	49.63	-1.59%	7,485
Apr 14, 2026	50.63	50.69	50.26	50.43	50.43	-1.04%	15,697
Apr 13, 2026	51.13	51.20	50.93	50.96	50.96	0.22%	14,553
Apr 10, 2026	50.96	51.02	50.77	50.85	50.85	-0.59%	2,462
Apr 9, 2026	51.26	51.55	51.15	51.15	51.15	0.63%	6,641
Apr 8, 2026	51.15	51.15	50.20	50.83	50.83	-1.42%	31,422
Apr 7, 2026	51.61	51.83	51.50	51.56	51.56	0.17%	3,224
Apr 2, 2026	51.32	51.66	51.32	51.47	51.47	0.98%	5,683
Apr 1, 2026	51.23	51.31	50.84	50.97	50.97	0.02%	5,877
Mar 31, 2026	51.29	51.58	50.96	50.96	50.96	-1.24%	5,883
Mar 30, 2026	51.00	51.60	50.95	51.60	51.60	1.38%	16,914
Mar 27, 2026	50.90	51.00	50.51	50.90	50.90	0.51%	10,865
Mar 26, 2026	50.41	50.82	50.21	50.64	50.64	0.42%	942
Mar 25, 2026	49.84	50.43	49.70	50.43	50.43	1.45%	25,551
Mar 24, 2026	48.46	49.75	48.43	49.71	49.71	3.11%	4,133
Mar 23, 2026	48.06	48.75	47.22	48.21	48.21	-1.12%	28,457
Mar 20, 2026	49.71	49.72	48.68	48.76	48.76	-2.10%	8,716
Mar 19, 2026	50.84	50.84	49.76	49.80	49.80	-2.43%	4,542
Mar 18, 2026	51.20	51.21	50.73	51.04	51.04	-0.47%	5,928
Mar 17, 2026	50.80	51.39	50.73	51.28	51.28	0.55%	14,996