BIT:1AAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	24.65	24.65	24.65	25.15	25.15	0.20%	406
Apr 15, 2026	24.50	24.50	24.50	25.10	25.10	5.91%	482
Apr 14, 2026	23.70	23.70	23.70	23.70	23.70	7.48%	-
Apr 13, 2026	22.05	22.05	22.05	22.05	22.05	-3.29%	-
Apr 10, 2026	22.80	22.80	22.80	22.80	22.80	2.47%	-
Apr 9, 2026	22.25	22.25	22.25	22.25	22.25	1.37%	-
Apr 8, 2026	24.00	24.00	23.55	21.95	21.95	-3.73%	180
Apr 7, 2026	22.80	22.80	22.80	22.80	22.80	-1.30%	-
Apr 2, 2026	23.10	23.10	23.10	23.10	23.10	0.22%	-
Apr 1, 2026	23.05	23.05	23.05	23.05	23.05	-2.12%	-
Mar 31, 2026	23.55	23.55	23.55	23.55	23.55	2.17%	-
Mar 30, 2026	23.05	23.05	23.05	23.05	23.05	0.66%	-
Mar 27, 2026	22.90	22.90	22.90	22.90	22.90	1.33%	-
Mar 26, 2026	22.60	22.60	22.60	22.60	22.60	0.22%	-
Mar 25, 2026	22.55	22.55	22.55	22.55	22.55	-3.63%	-
Mar 24, 2026	23.40	23.40	23.40	23.40	23.40	-6.40%	-
Mar 23, 2026	24.50	25.40	24.50	25.00	25.00	3.73%	312
Mar 20, 2026	23.80	24.00	23.80	24.10	24.10	-2.63%	1,529
Mar 19, 2026	23.95	23.95	23.95	24.75	24.75	-1.98%	227
Mar 18, 2026	24.80	24.80	24.80	25.25	25.25	2.64%	8
Mar 17, 2026	24.60	24.60	24.60	24.60	24.60	-1.01%	-
Mar 16, 2026	25.95	25.95	25.50	24.85	24.85	-8.47%	59
Mar 13, 2026	27.15	27.15	27.15	27.15	27.15	0.74%	-
Mar 12, 2026	26.95	26.95	26.95	26.95	26.95	2.08%	-
Mar 11, 2026	26.40	26.40	26.40	26.40	26.40	-3.12%	-
Mar 10, 2026	27.25	27.25	27.25	27.25	27.25	1.11%	-
Mar 9, 2026	27.15	27.15	26.90	26.95	26.95	-3.41%	360
Mar 6, 2026	27.90	27.90	27.90	27.90	27.90	0.72%	-
Mar 5, 2026	28.15	28.20	27.75	27.70	27.70	-0.54%	726
Mar 4, 2026	28.05	28.05	27.50	27.85	27.85	-6.54%	202
Mar 3, 2026	28.15	28.15	27.85	29.80	29.80	4.75%	360
Mar 2, 2026	27.75	27.75	27.50	28.45	28.45	-2.57%	980
Feb 27, 2026	29.20	29.20	29.20	29.20	29.20	1.57%	-
Feb 26, 2026	27.75	28.05	27.75	28.75	28.75	4.74%	950
Feb 25, 2026	27.45	27.45	27.45	27.45	27.45	4.77%	-
Feb 24, 2026	26.55	26.80	26.55	26.20	26.20	-3.50%	6
Feb 23, 2026	27.80	27.80	27.35	27.15	27.15	-4.74%	16
Feb 20, 2026	28.35	28.60	28.35	28.50	28.50	-0.87%	1,089
Feb 19, 2026	29.20	29.30	28.40	28.75	28.75	-2.21%	1,354
Feb 18, 2026	32.95	33.35	29.15	29.40	29.40	-11.45%	3,507
Feb 17, 2026	33.05	33.05	33.05	33.20	33.20	0.30%	1
Feb 16, 2026	34.00	34.00	34.00	33.10	33.10	-2.50%	295
Feb 13, 2026	34.55	34.55	34.55	33.95	33.95	-2.16%	50
Feb 12, 2026	34.70	34.70	34.70	34.70	34.70	-4.28%	-
Feb 11, 2026	36.05	36.65	36.05	36.25	36.25	-3.07%	353
Feb 10, 2026	37.40	37.40	37.40	37.40	37.40	1.22%	-
Feb 9, 2026	36.80	37.60	36.45	36.95	36.95	0.96%	295
Feb 6, 2026	36.60	36.60	36.60	36.60	36.60	-0.14%	-
Feb 5, 2026	36.85	36.85	36.55	36.65	36.65	-2.14%	27
Feb 4, 2026	37.45	37.45	37.45	37.45	37.45	0.13%	-