BIT:1AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	32.94	33.04	32.80	32.83	32.83	-0.27%	461
Jan 20, 2026	33.27	33.27	32.92	32.92	32.92	-1.17%	672
Jan 19, 2026	33.47	33.47	33.29	33.31	33.31	-1.51%	15
Jan 16, 2026	34.02	34.02	33.72	33.82	33.82	-1.05%	123
Jan 15, 2026	34.18	34.18	34.18	34.18	34.18	0.18%	-
Jan 14, 2026	33.93	34.05	33.86	34.12	34.12	1.85%	1,681
Jan 13, 2026	33.50	33.50	33.50	33.50	33.50	-0.15%	-
Jan 12, 2026	33.55	33.55	33.55	33.55	33.55	-0.36%	-
Jan 9, 2026	33.64	33.64	33.64	33.67	33.67	0.06%	200
Jan 8, 2026	33.45	33.70	33.17	33.65	33.65	-0.88%	481
Jan 7, 2026	34.20	34.20	34.20	33.95	33.95	-1.05%	300
Jan 6, 2026	34.31	34.31	34.31	34.31	34.31	-0.09%	-
Jan 5, 2026	34.26	34.44	34.24	34.34	34.34	-1.58%	888
Jan 2, 2026	35.00	35.00	35.00	34.89	34.89	-0.29%	150
Dec 30, 2025	34.99	34.99	34.99	34.99	34.99	0.72%	-
Dec 29, 2025	34.64	34.64	34.64	34.74	34.74	0.61%	22
Dec 23, 2025	34.68	34.68	34.68	34.53	34.53	-0.43%	37
Dec 22, 2025	34.55	34.55	34.55	34.68	34.68	-0.49%	225
Dec 19, 2025	34.85	34.85	34.85	34.85	34.85	-0.11%	-
Dec 18, 2025	34.81	34.81	34.81	34.89	34.89	0.58%	70
Dec 17, 2025	34.69	34.69	34.69	34.69	34.69	-	-
Dec 16, 2025	34.72	34.90	34.72	34.69	34.69	-0.40%	686
Dec 15, 2025	34.83	34.83	34.83	34.83	34.83	0.66%	-
Dec 12, 2025	34.60	34.60	34.60	34.60	34.60	-0.80%	-
Dec 11, 2025	34.38	34.38	34.38	34.88	34.88	1.60%	100
Dec 10, 2025	34.33	34.33	34.33	34.33	34.33	-1.44%	-
Dec 9, 2025	34.83	34.83	34.83	34.83	34.83	-0.09%	-
Dec 8, 2025	34.86	34.86	34.86	34.86	34.86	-0.37%	-
Dec 5, 2025	35.00	35.00	35.00	34.99	34.99	0.86%	200
Dec 4, 2025	35.00	35.00	35.00	34.69	34.69	-1.95%	15
Dec 3, 2025	35.38	35.38	35.38	35.38	35.38	-1.15%	-
Dec 2, 2025	36.08	36.10	35.54	35.79	35.79	-0.17%	520
Dec 1, 2025	35.85	35.85	35.85	35.85	35.85	0.45%	-
Nov 28, 2025	35.69	35.69	35.69	35.69	35.69	0.20%	-
Nov 27, 2025	35.52	35.52	35.52	35.62	35.62	0.45%	75
Nov 26, 2025	35.46	35.46	35.46	35.46	35.46	-0.14%	-
Nov 25, 2025	35.15	35.40	35.15	35.51	35.51	1.08%	255
Nov 24, 2025	35.13	35.13	35.13	35.13	35.13	-0.51%	-
Nov 21, 2025	35.13	35.13	35.13	35.31	35.31	1.20%	13
Nov 20, 2025	34.89	34.89	34.89	34.89	34.89	0.20%	-
Nov 19, 2025	34.76	35.02	34.76	34.82	34.82	-1.80%	330
Nov 18, 2025	35.46	35.46	35.46	35.46	35.46	-1.42%	-
Nov 17, 2025	36.05	36.05	36.05	35.97	35.97	-0.55%	25
Nov 14, 2025	36.59	36.59	36.59	36.17	36.17	-0.60%	118
Nov 13, 2025	33.00	36.42	33.00	36.39	36.39	0.44%	44
Nov 12, 2025	36.30	36.30	36.30	36.23	36.23	-0.28%	66
Nov 11, 2025	36.33	36.33	36.33	36.33	36.33	0.83%	-
Nov 10, 2025	35.86	35.89	35.86	36.03	36.03	0.28%	34
Nov 7, 2025	35.93	35.93	35.93	35.93	35.93	-0.77%	-
Nov 6, 2025	36.21	36.21	36.21	36.21	36.21	0.78%	-