BIT:1ABB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	82.36	82.96	81.82	82.96	82.96	0.92%	13,291
Sep 3, 2026	82.42	82.92	81.46	82.20	82.20	0.07%	6,467
Sep 2, 2026	82.52	82.86	81.76	82.14	82.14	-0.75%	10,535
Sep 1, 2026	84.04	84.34	82.28	82.76	82.76	-1.55%	8,563
Aug 31, 2026	85.14	85.38	83.88	84.06	84.06	-1.75%	8,253
Aug 28, 2026	84.58	86.14	84.52	85.56	85.56	1.33%	8,193
Aug 27, 2026	85.36	85.88	84.34	84.44	84.44	3.05%	12,416
Aug 26, 2026	84.80	85.22	81.94	81.94	81.94	-3.46%	3,905
Aug 25, 2026	84.14	85.62	84.06	84.88	84.88	2.44%	21,068
Aug 24, 2026	85.42	85.78	83.08	82.86	82.86	-3.47%	6,883
Aug 21, 2026	85.14	86.54	85.14	85.84	85.84	0.02%	8,160
Aug 20, 2026	86.22	86.32	85.28	85.82	85.82	-2.65%	8,270
Aug 19, 2026	85.58	87.08	85.40	88.16	88.16	3.55%	11,202
Aug 18, 2026	87.44	87.72	85.22	85.14	85.14	-2.67%	8,114
Aug 17, 2026	88.48	89.38	88.48	87.48	87.48	-0.88%	3,636
Aug 14, 2026	88.92	88.92	88.16	88.26	88.26	-0.11%	6,971
Aug 13, 2026	89.36	89.36	88.60	88.36	88.36	-0.96%	4,116
Aug 12, 2026	88.64	89.90	88.64	89.22	89.22	1.57%	7,150
Aug 11, 2026	87.20	88.84	87.14	87.84	87.84	0.43%	6,041
Aug 10, 2026	96.26	96.26	87.46	87.46	87.46	-0.07%	2,934
Aug 7, 2026	87.82	88.26	87.08	87.52	87.52	-0.79%	7,070
Aug 6, 2026	88.04	88.68	86.78	88.22	88.22	0.23%	9,683
Aug 5, 2026	89.70	89.70	87.28	88.02	88.02	0.11%	6,681
Aug 4, 2026	86.62	88.34	86.58	87.92	87.92	2.73%	13,957
Aug 3, 2026	86.60	86.60	83.60	85.58	85.58	-0.56%	9,185
Jul 31, 2026	85.54	87.44	85.00	86.06	86.06	2.04%	6,459
Jul 30, 2026	81.48	84.74	81.40	84.34	84.34	-8.94%	7,002
Jul 29, 2026	83.20	83.74	81.78	92.62	92.62	11.59%	7,840
Jul 28, 2026	84.40	84.68	82.36	83.00	83.00	-2.24%	4,801
Jul 27, 2026	86.82	87.00	84.60	84.90	84.90	-1.26%	5,941
Jul 24, 2026	85.96	86.80	85.54	85.98	85.98	0.28%	6,005
Jul 23, 2026	87.12	87.20	85.50	85.74	85.74	-1.47%	8,677
Jul 22, 2026	86.56	87.66	85.72	87.02	87.02	0.16%	17,522
Jul 21, 2026	86.60	87.30	86.44	86.88	86.88	1.33%	9,226
Jul 20, 2026	85.82	87.34	85.64	85.74	85.74	0.21%	5,914
Jul 17, 2026	83.16	85.82	83.16	85.56	85.56	0.78%	11,706
Jul 16, 2026	92.16	92.16	84.90	84.90	84.90	-5.81%	42,919
Jul 15, 2026	92.42	92.44	89.92	90.14	90.14	-2.28%	5,963
Jul 14, 2026	90.98	92.38	90.96	92.24	92.24	2.08%	575
Jul 13, 2026	90.02	90.90	89.96	90.36	90.36	-0.64%	1,913
Jul 10, 2026	91.62	91.64	90.28	90.94	90.94	0.11%	2,807
Jul 9, 2026	91.60	92.76	91.38	90.84	90.84	1.43%	2,286
Jul 8, 2026	90.36	90.36	88.56	89.56	89.56	-0.95%	4,601
Jul 7, 2026	92.04	92.56	90.10	90.42	90.42	-4.09%	4,140
Jul 6, 2026	94.42	94.44	92.20	94.28	94.28	-0.97%	8,436
Jul 3, 2026	93.20	95.38	93.04	95.20	95.20	2.43%	4,382
Jul 2, 2026	93.62	94.26	91.68	92.94	92.94	-0.32%	14,605
Jul 1, 2026	95.44	95.44	92.26	93.24	93.24	-1.75%	8,262
Jun 30, 2026	93.60	95.00	93.60	94.90	94.90	2.88%	6,898
Jun 29, 2026	91.86	92.16	91.22	92.24	92.24	0.61%	4,657