BIT:1ABNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	115.08	115.08	115.08	115.12	115.12	0.24%	4
May 26, 2026	114.84	114.84	114.84	114.84	114.84	5.30%	-
May 25, 2026	109.06	109.06	109.06	109.06	109.06	-4.18%	-
May 22, 2026	113.82	113.82	113.82	113.82	113.82	0.81%	-
May 21, 2026	116.34	116.34	116.34	112.90	112.90	-1.55%	4
May 20, 2026	113.10	113.10	113.08	114.68	114.68	0.76%	2
May 19, 2026	115.36	115.36	115.36	113.82	113.82	-2.15%	1
May 18, 2026	112.92	112.92	112.92	116.32	116.32	1.95%	89
May 15, 2026	114.10	114.10	114.10	114.10	114.10	-0.68%	-
May 14, 2026	112.54	114.88	110.84	114.88	114.88	0.51%	75
May 13, 2026	116.04	116.04	114.40	114.30	114.30	-1.31%	62
May 12, 2026	117.12	117.12	116.18	115.82	115.82	-3.66%	126
May 11, 2026	119.00	119.60	119.00	120.22	120.22	-2.56%	15
May 8, 2026	123.38	123.38	123.38	123.38	123.38	3.49%	-
May 7, 2026	119.22	119.22	119.22	119.22	119.22	0.73%	-
May 6, 2026	119.88	119.88	119.88	118.36	118.36	-1.22%	1
May 5, 2026	119.96	119.96	119.96	119.82	119.82	-0.23%	8
May 4, 2026	120.10	120.10	120.10	120.10	120.10	0.59%	-
Apr 30, 2026	119.68	119.68	119.68	119.40	119.40	0.67%	25
Apr 29, 2026	118.30	118.30	118.30	118.60	118.60	-1.23%	1
Apr 28, 2026	120.34	120.34	120.34	120.08	120.08	-1.43%	2
Apr 27, 2026	122.00	122.00	122.00	121.82	121.82	0.89%	84
Apr 24, 2026	120.56	120.56	120.56	120.74	120.74	-0.77%	10
Apr 23, 2026	121.54	121.54	120.76	121.68	121.68	-1.04%	27
Apr 22, 2026	122.38	125.22	122.38	122.96	122.96	0.52%	80
Apr 21, 2026	123.20	123.20	122.32	122.32	122.32	1.24%	40
Apr 20, 2026	118.88	119.06	118.88	120.82	120.82	0.73%	33
Apr 17, 2026	119.94	119.94	119.94	119.94	119.94	2.53%	-
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%	-