BIT:1ABB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	92.90	93.20	90.80	91.30	-	-	6,153
May 27, 2026	92.90	93.20	90.80	91.30	91.30	-1.32%	4,155
May 26, 2026	92.84	93.40	91.86	92.52	92.52	-1.13%	438
May 25, 2026	92.92	93.12	92.76	93.58	93.58	1.50%	636
May 22, 2026	91.80	93.06	91.66	92.20	92.20	0.11%	504
May 21, 2026	89.00	89.86	88.96	92.10	92.10	3.69%	1,555
May 20, 2026	87.02	89.12	87.00	88.82	88.82	2.05%	4,496
May 19, 2026	88.14	89.20	86.34	87.04	87.04	-1.54%	4,007
May 18, 2026	88.78	89.72	88.18	88.40	88.40	-1.54%	887
May 15, 2026	89.70	89.70	88.66	89.78	89.78	-3.44%	7,423
May 14, 2026	92.44	92.86	91.36	92.98	92.98	2.63%	382
May 13, 2026	89.98	90.64	89.42	90.60	90.60	2.10%	4,797
May 12, 2026	89.88	90.92	88.26	88.74	88.74	-3.00%	2,062
May 11, 2026	90.58	91.26	89.68	91.48	91.48	2.10%	3,399
May 8, 2026	88.44	90.02	88.44	89.60	89.60	0.31%	1,247
May 7, 2026	91.18	91.18	89.04	89.32	89.32	-1.06%	4,507
May 6, 2026	89.14	90.18	88.82	90.28	90.28	2.38%	4,394
May 5, 2026	85.42	87.42	85.42	88.18	88.18	3.42%	1,640
May 4, 2026	85.58	86.48	85.40	85.26	85.26	-0.81%	3,159
Apr 30, 2026	82.20	85.78	82.20	85.96	85.96	3.77%	450
Apr 29, 2026	83.64	83.64	82.46	82.84	82.84	-0.07%	1,610
Apr 28, 2026	83.86	84.12	82.38	82.90	82.90	-1.36%	4,375
Apr 27, 2026	84.68	85.22	83.96	84.04	84.04	-0.87%	2,493
Apr 24, 2026	83.94	84.66	83.12	84.78	84.78	-0.70%	2,024
Apr 23, 2026	83.52	85.60	83.18	85.38	85.38	1.40%	2,878
Apr 22, 2026	85.18	85.68	82.48	84.20	84.20	3.72%	12,330
Apr 21, 2026	81.42	81.42	80.64	81.18	81.18	0.62%	958
Apr 20, 2026	80.54	81.20	80.46	80.68	80.68	-1.32%	872
Apr 17, 2026	79.20	82.00	79.20	81.76	81.76	4.13%	263
Apr 16, 2026	78.86	79.00	78.16	78.52	78.52	-0.03%	1,310
Apr 15, 2026	78.20	78.50	77.64	78.54	78.54	0.74%	270
Apr 14, 2026	78.24	78.94	77.56	77.96	77.96	3.09%	160
Apr 13, 2026	77.64	77.80	77.64	75.62	75.62	-3.25%	12
Apr 10, 2026	77.62	77.62	77.60	78.16	78.16	1.93%	297
Apr 9, 2026	77.12	77.52	77.10	76.68	76.68	1.08%	101
Apr 8, 2026	75.12	76.84	75.12	75.86	75.86	7.94%	266
Apr 7, 2026	71.66	71.66	71.66	70.28	70.28	-2.85%	12
Apr 2, 2026	72.34	72.34	72.34	72.34	72.34	1.12%	-
Apr 1, 2026	71.92	72.08	71.76	71.54	71.54	4.68%	230
Mar 31, 2026	69.22	69.22	68.82	68.34	68.34	0.41%	175
Mar 30, 2026	68.62	69.76	67.02	68.06	68.06	-1.25%	668
Mar 27, 2026	69.44	70.68	68.10	68.92	68.92	-3.15%	753
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	4.88%	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