BIT:1AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 5, 2025	37.01	37.01	36.18	35.93	35.93	0.96%	218
Nov 4, 2025	35.59	35.59	35.59	35.59	35.59	0.79%	-
Nov 3, 2025	35.44	35.50	35.44	35.31	35.31	-0.65%	300
Oct 31, 2025	35.86	35.86	35.60	35.54	35.54	-0.89%	217
Oct 30, 2025	35.72	35.74	35.72	35.86	35.86	-0.58%	163
Oct 29, 2025	36.20	36.20	36.10	36.07	36.07	-0.66%	279
Oct 28, 2025	36.31	36.31	36.31	36.31	36.31	-0.98%	-
Oct 27, 2025	36.76	36.82	36.62	36.67	36.67	-0.57%	1,172
Oct 24, 2025	36.88	36.88	36.88	36.88	36.88	0.24%	-
Oct 23, 2025	36.88	36.88	36.75	36.79	36.79	-0.92%	230
Oct 22, 2025	36.80	36.80	36.80	37.13	37.13	0.76%	11
Oct 21, 2025	36.85	36.85	36.85	36.85	36.85	0.33%	-
Oct 20, 2025	36.65	36.72	36.65	36.73	36.73	-0.68%	244
Oct 17, 2025	36.41	36.92	36.41	36.98	36.98	1.37%	795
Oct 16, 2025	36.44	36.44	36.44	36.48	36.48	1.33%	110
Oct 15, 2025	35.60	35.69	35.60	36.00	36.00	0.36%	157
Oct 14, 2025	35.87	35.87	35.87	35.87	35.87	-0.58%	-
Oct 13, 2025	36.09	36.09	36.09	36.08	36.08	0.33%	280
Oct 10, 2025	36.02	36.02	36.02	35.96	35.96	1.75%	100
Oct 9, 2025	35.34	35.34	35.34	35.34	35.34	1.12%	-
Oct 8, 2025	34.95	34.95	34.95	34.95	34.95	1.10%	-
Oct 7, 2025	34.69	34.70	34.37	34.57	34.57	-0.46%	806
Oct 6, 2025	34.40	34.40	34.40	34.73	34.73	1.17%	40
Oct 3, 2025	34.26	34.26	34.20	34.33	34.33	-0.12%	300
Oct 2, 2025	34.34	34.43	34.16	34.37	34.37	0.70%	125
Oct 1, 2025	34.13	34.13	34.13	34.13	34.13	-1.02%	-
Sep 30, 2025	34.48	34.48	34.48	34.48	34.48	0.91%	-
Sep 29, 2025	34.17	34.17	34.17	34.17	34.17	0.23%	-