BIT:1ABT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	74.00	74.00	74.00	74.00	-	-0.03%	-
May 27, 2026	74.96	74.96	74.38	74.02	74.02	-0.46%	26
May 26, 2026	75.20	75.66	74.00	74.36	74.36	-1.14%	407
May 25, 2026	76.00	76.00	75.10	75.22	75.22	-0.27%	299
May 22, 2026	75.82	76.02	75.52	75.42	75.42	-0.40%	313
May 21, 2026	76.50	76.52	75.82	75.72	75.72	0.11%	210
May 20, 2026	76.64	76.90	75.66	75.64	75.64	-1.36%	616
May 19, 2026	75.72	77.10	75.46	76.68	76.68	2.54%	773
May 18, 2026	74.78	74.78	74.78	74.78	74.78	2.78%	10
May 15, 2026	72.96	74.20	72.96	72.76	72.76	0.19%	598
May 14, 2026	71.64	72.74	71.64	72.62	72.62	2.14%	36
May 13, 2026	72.20	72.22	71.00	71.10	71.10	-0.86%	551
May 12, 2026	70.40	71.04	70.20	71.72	71.72	2.19%	282
May 11, 2026	72.00	72.16	70.46	70.18	70.18	-3.49%	158
May 8, 2026	74.08	74.08	72.80	72.72	72.72	-2.21%	94
May 7, 2026	73.98	74.52	73.32	74.36	74.36	0.49%	58
May 6, 2026	74.78	74.90	73.76	74.00	74.00	-0.86%	326
May 5, 2026	75.12	75.30	73.80	74.64	74.64	-1.06%	232
May 4, 2026	76.42	76.42	75.68	75.44	75.44	-2.48%	176
Apr 30, 2026	78.66	78.66	77.48	77.36	77.36	-2.27%	54
Apr 29, 2026	80.16	80.16	80.04	79.16	79.16	-1.10%	126
Apr 28, 2026	79.88	80.26	79.84	80.04	80.04	0.83%	353
Apr 27, 2026	77.72	78.26	77.60	79.38	79.38	1.72%	126
Apr 24, 2026	78.54	78.88	78.00	78.04	78.04	0.08%	37
Apr 23, 2026	78.94	79.06	78.28	77.98	77.98	-1.22%	270
Apr 22, 2026	79.20	79.94	79.00	78.94	78.94	-1.52%	307
Apr 21, 2026	81.70	81.70	80.56	80.16	80.16	-2.53%	51
Apr 20, 2026	81.86	81.90	81.86	82.24	82.24	0.59%	62
Apr 17, 2026	81.60	81.60	80.26	81.76	81.76	-0.87%	322
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%	-