BIT:1ABB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	72.74	72.74	72.74	71.16	71.16	-2.63%	1
Mar 25, 2026	73.98	73.98	73.20	73.08	73.08	6.13%	100
Mar 24, 2026	71.84	72.00	68.92	68.86	68.86	-5.59%	312
Mar 23, 2026	67.50	73.04	67.32	72.94	72.94	3.34%	121
Mar 20, 2026	71.74	72.84	69.22	70.58	69.55	-6.34%	334
Mar 19, 2026	73.36	73.36	73.36	75.36	74.26	1.10%	8
Mar 18, 2026	76.14	76.32	75.04	74.54	73.45	-3.40%	184
Mar 17, 2026	73.52	75.02	72.82	77.16	76.03	2.47%	404
Mar 16, 2026	73.86	74.76	73.78	75.30	74.20	2.31%	707
Mar 13, 2026	75.00	75.00	73.80	73.60	72.52	-2.15%	59
Mar 12, 2026	74.14	75.42	73.86	75.22	74.12	0.53%	623
Mar 11, 2026	75.34	75.40	74.44	74.82	73.73	-0.32%	250
Mar 10, 2026	79.26	79.26	73.70	75.06	73.96	4.16%	1,380
Mar 9, 2026	70.20	72.04	70.20	72.06	71.01	-1.80%	277
Mar 6, 2026	73.00	73.98	71.98	73.38	72.31	-0.41%	300
Mar 5, 2026	75.98	75.98	73.22	73.68	72.60	-1.81%	71
Mar 4, 2026	75.82	76.48	74.82	75.04	73.94	1.32%	169
Mar 3, 2026	76.00	77.98	73.04	74.06	72.98	-4.32%	704
Mar 2, 2026	78.64	78.64	76.28	77.40	76.27	-2.59%	275
Feb 27, 2026	78.34	79.76	78.00	79.46	78.30	2.32%	633
Feb 26, 2026	78.32	79.56	78.32	77.66	76.53	-0.77%	12
Feb 25, 2026	78.06	79.66	78.06	78.26	77.12	0.80%	432
Feb 24, 2026	76.92	78.60	76.92	77.64	76.51	9.88%	777
Feb 23, 2026	77.14	77.50	76.42	70.66	69.63	-8.23%	216
Feb 20, 2026	75.56	77.32	75.56	77.00	75.87	0.05%	370
Feb 19, 2026	77.42	77.42	76.78	76.96	75.84	-0.59%	151
Feb 18, 2026	76.50	78.08	76.50	77.42	76.29	1.34%	526
Feb 17, 2026	77.10	77.10	77.10	76.40	75.28	-0.80%	20
Feb 16, 2026	78.18	78.18	77.84	77.02	75.89	0.79%	166
Feb 13, 2026	76.06	76.72	75.94	76.42	75.30	0.53%	895
Feb 12, 2026	76.70	77.60	76.46	76.02	74.91	0.37%	1,132
Feb 11, 2026	75.22	77.10	75.22	75.74	74.63	1.12%	767
Feb 10, 2026	75.12	76.08	75.12	74.90	73.81	0.24%	79
Feb 9, 2026	73.56	74.86	73.56	74.72	73.63	2.47%	115
Feb 6, 2026	72.98	72.98	72.98	72.92	71.85	1.08%	300
Feb 5, 2026	73.18	73.54	72.58	72.14	71.09	-1.61%	141
Feb 4, 2026	73.32	73.32	73.32	73.32	72.25	-0.38%	-
Feb 3, 2026	73.18	73.54	71.90	73.60	72.52	0.41%	248
Feb 2, 2026	72.66	75.02	72.50	73.30	72.23	0.77%	2,252
Jan 30, 2026	72.50	72.50	72.50	72.74	71.68	-0.66%	28
Jan 29, 2026	72.20	73.26	70.94	73.22	72.15	8.15%	2,879
Jan 28, 2026	67.20	67.28	66.72	67.70	66.71	0.77%	70
Jan 27, 2026	66.66	67.28	66.66	67.18	66.20	2.47%	230
Jan 26, 2026	64.56	65.68	64.56	65.56	64.60	-1.74%	207
Jan 23, 2026	64.58	66.72	64.32	66.72	65.74	3.80%	53
Jan 22, 2026	64.74	65.68	64.74	64.28	63.34	0.06%	121
Jan 21, 2026	64.32	64.52	63.60	64.24	63.30	-0.53%	169
Jan 20, 2026	64.72	64.72	63.82	64.58	63.64	-0.58%	110
Jan 19, 2026	65.50	65.62	64.92	64.96	64.01	-2.11%	26
Jan 16, 2026	66.70	66.90	66.70	66.36	65.39	0.24%	150