BIT:1ABT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	90.26	90.26	90.18	90.18	-	-1.16%	2
Jul 24, 2026	90.02	90.02	90.00	91.24	91.24	2.33%	200
Jul 23, 2026	88.18	88.44	88.18	89.16	89.16	1.43%	63
Jul 22, 2026	87.52	87.52	87.52	87.90	87.90	-0.77%	60
Jul 21, 2026	88.48	88.58	88.36	88.58	88.58	-0.49%	136
Jul 20, 2026	87.46	88.00	87.30	89.02	89.02	1.11%	292
Jul 17, 2026	87.10	89.26	86.66	88.04	88.04	1.59%	3,805
Jul 16, 2026	77.64	86.66	77.64	86.66	86.66	10.56%	418
Jul 15, 2026	77.92	78.30	77.58	78.38	78.38	13.83%	562
Jul 14, 2026	80.80	81.60	80.80	68.86	68.86	-14.64%	182
Jul 13, 2026	82.20	82.88	80.94	81.22	80.67	-1.22%	164
Jul 10, 2026	82.90	82.90	82.22	82.22	81.66	-0.36%	26
Jul 9, 2026	82.66	82.66	82.66	82.52	81.96	-1.64%	74
Jul 8, 2026	84.86	84.86	83.98	83.90	83.33	-0.71%	65
Jul 7, 2026	84.30	85.28	84.20	84.50	83.92	2.03%	350
Jul 6, 2026	83.98	84.00	82.98	82.82	82.26	-0.98%	642
Jul 3, 2026	83.12	84.22	83.12	83.64	83.07	1.11%	105
Jul 2, 2026	81.82	82.62	80.80	82.72	82.16	1.90%	231
Jul 1, 2026	80.14	82.26	80.14	81.18	80.63	1.25%	103
Jun 30, 2026	81.72	81.72	81.64	80.18	79.63	-2.46%	150
Jun 29, 2026	83.40	83.40	82.04	82.20	81.64	-1.39%	265
Jun 26, 2026	82.46	83.18	82.46	83.36	82.79	0.97%	80
Jun 25, 2026	79.94	82.96	79.94	82.56	82.00	2.56%	208
Jun 24, 2026	79.22	81.58	79.16	80.50	79.95	1.62%	272
Jun 23, 2026	79.22	79.22	79.22	79.22	78.68	2.88%	-
Jun 22, 2026	77.72	77.72	77.72	77.00	76.48	0.05%	15
Jun 19, 2026	78.60	78.60	76.96	76.96	76.44	-0.18%	129
Jun 18, 2026	77.28	77.28	77.10	77.10	76.57	-0.98%	67
Jun 17, 2026	77.86	77.86	77.86	77.86	77.33	0.26%	-
Jun 16, 2026	76.82	77.60	76.64	77.66	77.13	2.05%	283
Jun 15, 2026	76.14	76.32	76.02	76.10	75.58	0.13%	77
Jun 12, 2026	78.12	78.12	75.56	76.00	75.48	-2.26%	459
Jun 11, 2026	77.16	77.46	77.04	77.76	77.23	-0.54%	440
Jun 10, 2026	79.34	79.34	79.34	78.18	77.65	-1.56%	85
Jun 9, 2026	78.64	79.14	78.64	79.42	78.88	1.09%	34
Jun 8, 2026	78.34	78.40	78.34	78.56	78.02	-1.23%	374
Jun 5, 2026	78.26	79.54	78.26	79.54	79.00	2.63%	271
Jun 4, 2026	75.32	76.34	75.14	77.50	76.97	3.22%	251
Jun 3, 2026	75.00	75.50	75.00	75.08	74.57	1.10%	91
Jun 2, 2026	75.60	75.60	74.50	74.26	73.75	-0.62%	61
Jun 1, 2026	73.48	73.48	73.44	74.72	74.21	1.69%	319
May 29, 2026	74.02	74.32	73.62	73.48	72.98	-0.19%	198
May 28, 2026	74.00	74.00	73.90	73.62	73.12	-0.54%	146
May 27, 2026	74.96	74.96	74.38	74.02	73.52	-0.46%	26
May 26, 2026	75.20	75.66	74.00	74.36	73.85	-1.14%	407
May 25, 2026	76.00	76.00	75.10	75.22	74.71	-0.27%	299
May 22, 2026	75.82	76.02	75.52	75.42	74.91	-0.40%	313
May 21, 2026	76.50	76.52	75.82	75.72	75.20	0.11%	210
May 20, 2026	76.64	76.90	75.66	75.64	75.12	-1.36%	616
May 19, 2026	75.72	77.10	75.46	76.68	76.16	2.54%	773