BIT:1ABNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	160.00	160.00	159.48	160.44	160.44	1.49%	15
Aug 13, 2026	156.28	158.18	156.28	158.08	158.08	1.32%	28
Aug 12, 2026	155.52	156.18	155.50	156.02	156.02	-2.51%	58
Aug 11, 2026	159.42	160.16	155.56	160.04	160.04	1.33%	238
Aug 10, 2026	154.10	157.94	153.02	157.94	157.94	4.69%	443
Aug 7, 2026	141.90	152.68	140.54	150.86	150.86	15.85%	789
Aug 6, 2026	130.22	130.22	130.22	130.22	130.22	-0.85%	-
Aug 5, 2026	132.94	132.94	132.94	131.34	131.34	1.59%	43
Aug 4, 2026	130.28	130.28	129.10	129.28	129.28	-1.54%	26
Aug 3, 2026	131.78	131.78	131.10	131.30	131.30	-0.21%	69
Jul 31, 2026	131.44	132.10	131.44	131.58	131.58	0.81%	41
Jul 30, 2026	131.96	131.96	130.50	130.52	130.52	-3.32%	38
Jul 29, 2026	133.52	133.68	133.30	135.00	135.00	1.90%	128
Jul 28, 2026	128.86	128.86	128.86	132.48	132.48	3.52%	25
Jul 27, 2026	127.98	127.98	127.98	127.98	127.98	2.61%	-
Jul 24, 2026	124.72	124.72	124.72	124.72	124.72	4.05%	-
Jul 23, 2026	120.72	120.72	120.26	119.86	119.86	-3.18%	21
Jul 22, 2026	123.80	123.80	123.80	123.80	123.80	-1.87%	-
Jul 21, 2026	126.30	126.30	126.16	126.16	126.16	-1.44%	14
Jul 20, 2026	128.00	128.00	128.00	128.00	128.00	0.25%	-
Jul 17, 2026	128.40	128.40	128.40	127.68	127.68	-1.07%	6
Jul 16, 2026	129.06	129.06	129.06	129.06	129.06	-1.62%	-
Jul 15, 2026	131.18	131.18	131.18	131.18	131.18	2.24%	-
Jul 14, 2026	128.30	128.30	128.30	128.30	128.30	0.64%	-
Jul 13, 2026	128.34	128.34	128.34	127.48	127.48	-2.01%	1
Jul 10, 2026	127.38	127.38	127.38	130.10	130.10	1.61%	24
Jul 9, 2026	128.04	128.04	128.04	128.04	128.04	2.88%	-
Jul 8, 2026	129.30	129.30	129.06	124.46	124.46	-4.44%	173
Jul 7, 2026	130.46	131.02	130.46	130.24	130.24	-0.37%	9
Jul 6, 2026	129.86	129.88	129.86	130.72	130.72	-0.97%	21
Jul 3, 2026	129.10	131.70	129.08	132.00	132.00	1.57%	180
Jul 2, 2026	129.50	129.70	129.50	129.96	129.96	-0.29%	12
Jul 1, 2026	125.56	129.24	125.56	130.34	130.34	1.80%	92
Jun 30, 2026	128.46	129.90	128.42	128.04	128.04	-1.76%	116
Jun 29, 2026	126.80	130.32	126.18	130.34	130.34	2.36%	185
Jun 26, 2026	125.02	125.02	125.02	127.34	127.34	1.47%	20
Jun 25, 2026	126.74	126.74	126.74	125.50	125.50	-3.00%	4
Jun 24, 2026	127.00	127.00	126.80	129.38	129.38	5.70%	14
Jun 23, 2026	120.80	123.50	120.80	122.40	122.40	0.61%	129
Jun 22, 2026	124.00	124.00	124.00	121.66	121.66	-1.12%	13
Jun 19, 2026	123.12	123.12	123.12	123.04	123.04	-0.61%	10
Jun 18, 2026	122.22	123.12	122.22	123.80	123.80	1.16%	96
Jun 17, 2026	122.04	122.04	121.00	122.38	122.38	1.21%	52
Jun 16, 2026	120.92	120.92	120.92	120.92	120.92	0.95%	-
Jun 15, 2026	116.08	116.08	114.92	119.78	119.78	5.44%	70
Jun 12, 2026	114.84	114.84	111.82	113.60	113.60	1.59%	65
Jun 11, 2026	111.34	111.34	110.36	111.82	111.82	-0.73%	45
Jun 10, 2026	114.00	114.00	114.00	112.64	112.64	-1.69%	19
Jun 9, 2026	117.12	117.12	116.88	114.58	114.58	-2.62%	51
Jun 8, 2026	116.38	116.88	116.38	117.66	117.66	1.03%	169