BIT:1ABT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	86.58	86.58	82.00	82.48	82.48	-3.91%	314
Apr 15, 2026	85.14	85.72	85.14	85.84	85.84	-0.05%	255
Apr 14, 2026	84.34	84.34	84.34	85.88	85.88	1.25%	2
Apr 13, 2026	85.44	85.44	84.84	84.82	84.82	-1.03%	56
Apr 10, 2026	87.42	88.54	85.80	85.70	85.70	-2.17%	779
Apr 9, 2026	87.98	87.98	87.98	87.60	87.60	-0.79%	130
Apr 8, 2026	88.64	88.64	86.92	88.30	88.30	-0.11%	467
Apr 7, 2026	88.70	89.00	88.66	88.40	88.40	-0.93%	222
Apr 2, 2026	88.63	89.03	88.63	89.23	89.23	0.15%	222
Apr 1, 2026	89.13	89.45	89.06	89.10	89.10	0.87%	132
Mar 31, 2026	89.66	89.66	88.12	88.33	88.33	-1.64%	1,060
Mar 30, 2026	90.05	90.05	90.03	89.80	89.80	-1.47%	235
Mar 27, 2026	92.45	92.45	90.50	91.14	91.14	-0.39%	98
Mar 26, 2026	91.59	91.59	91.59	91.50	91.50	1.14%	40
Mar 25, 2026	90.55	90.55	90.55	90.47	90.47	1.33%	6
Mar 24, 2026	89.28	89.28	89.28	89.28	89.28	-0.86%	-
Mar 23, 2026	91.06	92.27	91.04	90.05	90.05	-2.03%	654
Mar 20, 2026	92.92	92.92	92.56	91.92	91.92	-2.14%	169
Mar 19, 2026	95.65	95.65	95.07	93.93	93.93	-0.46%	495
Mar 18, 2026	94.36	94.36	94.36	94.36	94.36	-2.38%	-
Mar 17, 2026	96.66	96.66	96.66	96.66	96.66	2.06%	-
Mar 16, 2026	94.71	94.71	94.71	94.71	94.71	0.13%	-
Mar 13, 2026	94.98	94.98	94.65	94.59	94.59	0.30%	332
Mar 12, 2026	95.57	95.57	94.70	94.31	94.31	-1.26%	300
Mar 11, 2026	95.06	95.06	94.70	95.51	95.51	0.41%	210
Mar 10, 2026	96.88	96.88	96.21	95.12	95.12	-1.58%	7
Mar 9, 2026	96.65	96.65	96.65	96.65	96.65	2.91%	-
Mar 6, 2026	96.38	96.38	95.09	93.92	93.92	-2.15%	528
Mar 5, 2026	96.37	96.37	96.14	95.98	95.98	-1.86%	137
Mar 4, 2026	97.58	97.58	97.21	97.80	97.80	0.19%	164
Mar 3, 2026	97.82	97.98	97.45	97.61	97.61	0.15%	221
Mar 2, 2026	98.54	98.54	97.80	97.46	97.46	-1.14%	393
Feb 27, 2026	98.31	98.55	98.31	98.58	98.58	0.14%	399
Feb 26, 2026	97.75	98.37	97.75	98.44	98.44	0.69%	81
Feb 25, 2026	97.16	97.36	96.95	97.77	97.77	0.63%	86
Feb 24, 2026	98.31	98.31	97.39	97.16	97.16	0.30%	195
Feb 23, 2026	94.01	97.00	94.01	96.87	96.87	2.02%	1,195
Feb 20, 2026	94.95	94.95	94.95	94.95	94.95	-0.46%	-
Feb 19, 2026	96.03	96.26	95.34	95.39	95.39	0.05%	1,247
Feb 18, 2026	95.33	95.33	95.33	95.34	95.34	-0.28%	43
Feb 17, 2026	95.13	95.62	95.13	95.61	95.61	1.22%	80
Feb 16, 2026	96.54	96.54	94.35	94.46	94.46	-0.13%	136
Feb 13, 2026	94.43	94.43	94.43	94.58	94.58	-0.32%	111
Feb 12, 2026	95.41	95.45	94.29	94.88	94.88	0.39%	780
Feb 11, 2026	95.15	95.15	95.15	94.51	94.51	0.15%	10
Feb 10, 2026	93.42	93.70	93.42	94.37	94.37	1.21%	103
Feb 9, 2026	94.00	94.00	92.36	93.24	93.24	0.58%	59
Feb 6, 2026	92.97	93.43	92.38	92.70	92.70	0.02%	387
Feb 5, 2026	92.81	92.81	92.81	92.68	92.68	0.51%	1
Feb 4, 2026	92.04	92.46	92.04	92.21	92.21	0.52%	201