BIT:1ABNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	117.58	118.02	117.58	116.98	116.98	0.83%	76
Apr 15, 2026	116.02	116.02	116.02	116.02	116.02	1.84%	-
Apr 14, 2026	109.98	112.46	109.98	113.92	113.92	3.28%	48
Apr 13, 2026	110.30	110.30	110.30	110.30	110.30	1.73%	-
Apr 10, 2026	110.82	110.82	110.82	108.42	108.42	-0.28%	20
Apr 9, 2026	109.48	109.48	109.48	108.72	108.72	-4.67%	1
Apr 8, 2026	114.04	114.04	114.04	114.04	114.04	5.65%	-
Apr 7, 2026	107.94	107.94	107.94	107.94	107.94	-0.48%	-
Apr 2, 2026	106.16	109.00	106.16	108.46	108.46	-0.82%	45
Apr 1, 2026	109.32	109.36	109.32	109.36	109.36	1.62%	102
Mar 31, 2026	107.62	107.62	107.62	107.62	107.62	-1.45%	-
Mar 30, 2026	109.20	109.20	109.20	109.20	109.20	1.32%	-
Mar 27, 2026	107.78	107.78	107.78	107.78	107.78	-5.75%	-
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