BIT:1AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.01	40.01	39.90	39.85	39.85	-0.97%	26
Mar 26, 2026	40.24	40.24	40.24	40.24	40.24	-0.25%	-
Mar 25, 2026	40.04	40.08	40.04	40.34	40.34	-0.27%	266
Mar 24, 2026	41.00	41.00	41.00	40.45	40.45	1.02%	123
Mar 23, 2026	40.52	40.52	40.18	40.04	40.04	-1.93%	141
Mar 20, 2026	40.83	40.83	40.83	40.83	40.83	-1.04%	50
Mar 19, 2026	41.70	41.70	41.70	41.26	41.26	-1.46%	30
Mar 18, 2026	41.87	41.87	41.87	41.87	41.87	-1.41%	-
Mar 17, 2026	42.26	42.26	42.26	42.47	42.47	0.78%	133
Mar 16, 2026	42.14	42.14	42.14	42.14	42.14	0.33%	-
Mar 13, 2026	42.00	42.00	42.00	42.00	42.00	1.38%	-
Mar 12, 2026	41.40	41.40	41.40	41.43	41.43	1.57%	450
Mar 11, 2026	40.79	40.79	40.79	40.79	40.79	-1.16%	-
Mar 10, 2026	40.90	40.90	40.90	41.27	41.27	0.41%	10
Mar 9, 2026	40.85	40.85	40.85	41.10	41.10	0.74%	188
Mar 6, 2026	40.90	40.90	40.90	40.80	40.80	-0.24%	53
Mar 5, 2026	40.90	40.90	40.90	40.90	40.90	-0.80%	-
Mar 4, 2026	41.23	41.23	41.23	41.23	41.23	1.73%	-
Mar 3, 2026	41.28	41.28	40.92	40.53	40.53	-1.82%	483
Mar 2, 2026	41.57	41.57	41.57	41.28	41.28	-0.51%	100
Feb 27, 2026	40.96	41.17	40.96	41.49	41.49	1.29%	300
Feb 26, 2026	40.74	40.95	40.74	40.96	40.96	-0.34%	310
Feb 25, 2026	41.25	41.25	40.85	41.10	41.10	-0.34%	764
Feb 24, 2026	41.53	41.53	41.27	41.24	41.24	0.22%	310
Feb 23, 2026	41.27	41.27	41.27	41.15	41.15	3.00%	1
Feb 20, 2026	40.20	40.20	40.00	39.95	39.95	0.20%	77
Feb 19, 2026	39.87	39.87	39.87	39.87	39.87	0.83%	-
Feb 18, 2026	39.57	39.57	39.57	39.54	39.54	-	2
Feb 17, 2026	40.00	40.00	40.00	39.54	39.54	0.25%	1
Feb 16, 2026	39.69	39.76	39.39	39.44	39.44	-0.53%	496
Feb 13, 2026	39.00	39.60	39.00	39.65	39.65	2.99%	975
Feb 12, 2026	37.87	39.12	37.77	38.50	38.50	-0.54%	693
Feb 11, 2026	37.59	38.54	37.46	38.71	38.71	11.27%	4,014
Feb 10, 2026	34.79	34.79	34.79	34.79	34.79	0.81%	-
Feb 9, 2026	34.67	34.67	34.67	34.51	34.51	-1.20%	150
Feb 6, 2026	34.82	34.82	34.82	34.93	34.93	-0.11%	5
Feb 5, 2026	34.77	34.78	34.77	34.97	34.97	0.55%	400
Feb 4, 2026	34.44	34.81	34.44	34.78	34.78	2.87%	190
Feb 3, 2026	33.56	33.68	33.52	33.81	33.81	1.08%	325
Feb 2, 2026	33.45	33.45	33.45	33.45	33.45	1.70%	-
Jan 30, 2026	32.88	33.03	32.88	32.89	32.89	0.03%	375
Jan 29, 2026	32.32	33.00	32.32	32.88	32.88	1.01%	376
Jan 28, 2026	32.40	32.49	32.40	32.55	32.55	0.71%	169
Jan 27, 2026	32.85	32.85	32.30	32.32	32.32	-1.85%	234
Jan 26, 2026	32.90	32.90	32.90	32.93	32.93	0.09%	35
Jan 23, 2026	32.94	32.94	32.94	32.90	32.90	-0.12%	130
Jan 22, 2026	32.83	33.14	32.83	32.94	32.94	0.34%	671
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