BIT:1ABNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	115.26	115.26	115.26	114.36	114.36	0.62%	10
Mar 25, 2026	113.66	113.66	113.66	113.66	113.66	0.66%	-
Mar 24, 2026	112.92	112.92	112.92	112.92	112.92	-0.79%	-
Mar 23, 2026	113.66	113.66	112.00	113.82	113.82	2.04%	44
Mar 20, 2026	111.54	111.54	111.54	111.54	111.54	-0.69%	-
Mar 19, 2026	112.20	112.20	112.20	112.32	112.32	-2.55%	33
Mar 18, 2026	114.36	114.36	114.36	115.26	115.26	0.59%	50
Mar 17, 2026	114.58	114.58	114.58	114.58	114.58	2.67%	-
Mar 16, 2026	111.60	111.60	111.60	111.60	111.60	0.90%	-
Mar 13, 2026	110.60	110.60	110.60	110.60	110.60	0.42%	-
Mar 12, 2026	110.14	110.14	110.14	110.14	110.14	-3.66%	-
Mar 11, 2026	113.66	113.66	113.64	114.32	114.32	0.32%	30
Mar 10, 2026	114.12	114.12	114.12	113.96	113.96	0.90%	20
Mar 9, 2026	112.94	112.94	112.94	112.94	112.94	-1.03%	-
Mar 6, 2026	116.28	116.28	114.12	114.12	114.12	-2.49%	94
Mar 5, 2026	116.92	117.74	116.92	117.04	117.04	-1.07%	31
Mar 4, 2026	113.06	113.06	113.06	118.30	118.30	4.39%	10
Mar 3, 2026	113.32	113.32	113.32	113.32	113.32	0.48%	-
Mar 2, 2026	111.70	113.28	109.58	112.78	112.78	-2.10%	422
Feb 27, 2026	115.08	116.08	115.08	115.20	115.20	-0.64%	314
Feb 26, 2026	111.00	116.50	110.12	115.94	115.94	4.56%	74
Feb 25, 2026	106.94	109.52	106.94	110.88	110.88	3.98%	18
Feb 24, 2026	105.64	105.64	105.64	106.64	106.64	4.24%	1
Feb 23, 2026	102.30	102.30	102.30	102.30	102.30	-3.93%	-
Feb 20, 2026	105.36	106.30	105.36	106.48	106.48	1.10%	99
Feb 19, 2026	105.32	105.32	105.32	105.32	105.32	-0.27%	-
Feb 18, 2026	105.74	105.74	105.54	105.60	105.60	-1.23%	19
Feb 17, 2026	102.40	106.80	102.40	106.92	106.92	2.81%	182
Feb 16, 2026	103.98	103.98	103.98	104.00	104.00	2.32%	5
Feb 13, 2026	102.60	107.08	101.04	101.64	101.64	3.02%	702
Feb 12, 2026	100.34	100.60	98.99	98.66	98.66	-1.13%	159
Feb 11, 2026	102.04	102.06	100.32	99.79	99.79	-1.94%	198
Feb 10, 2026	102.40	102.40	102.40	101.76	101.76	0.26%	50
Feb 9, 2026	102.00	102.00	101.46	101.50	101.50	-0.51%	75
Feb 6, 2026	103.08	103.82	102.00	102.02	102.02	-1.37%	53
Feb 5, 2026	104.76	104.76	104.76	103.44	103.44	-2.30%	10
Feb 4, 2026	105.04	105.52	102.38	105.88	105.88	-0.43%	65
Feb 3, 2026	111.56	111.56	107.48	106.34	106.34	-4.75%	39
Feb 2, 2026	107.84	107.84	107.84	111.64	111.64	1.90%	14
Jan 30, 2026	109.56	109.56	109.56	109.56	109.56	-0.25%	-
Jan 29, 2026	110.52	110.52	110.52	109.84	109.84	-1.24%	1
Jan 28, 2026	110.78	110.78	110.78	111.22	111.22	1.24%	1
Jan 27, 2026	109.86	109.86	109.86	109.86	109.86	-2.66%	-
Jan 26, 2026	112.32	112.32	112.32	112.86	112.86	-0.18%	1
Jan 23, 2026	113.06	113.06	113.06	113.06	113.06	-1.96%	-
Jan 22, 2026	114.86	114.86	114.54	115.32	115.32	0.87%	40
Jan 21, 2026	111.66	114.38	111.66	114.32	114.32	2.53%	9
Jan 20, 2026	108.94	109.06	108.94	111.50	111.50	-0.04%	80
Jan 19, 2026	111.66	111.86	111.66	111.54	111.54	-1.13%	27
Jan 16, 2026	114.68	114.68	114.68	112.82	112.82	-1.52%	2