BIT:1ABB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	91.18	91.18	90.30	90.30	-	0.02%	1,209
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	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