BIT:1AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	31.82	31.82	31.82	31.62	31.62	1.28%	6
Sep 23, 2026	31.11	31.11	31.11	31.22	31.22	-2.80%	40
Sep 22, 2026	32.21	32.21	32.21	32.12	32.12	0.44%	50
Sep 21, 2026	31.98	31.98	31.98	31.98	31.98	0.88%	-
Sep 18, 2026	31.97	31.97	31.72	31.70	31.70	-1.22%	167
Sep 17, 2026	32.00	32.00	32.00	32.09	32.09	0.12%	200
Sep 16, 2026	32.05	32.05	32.05	32.05	32.05	0.47%	-
Sep 15, 2026	31.90	31.90	31.90	31.90	31.90	0.54%	-
Sep 14, 2026	31.42	31.68	31.42	31.73	31.73	2.92%	210
Sep 11, 2026	30.83	30.83	30.83	30.83	30.83	-0.52%	-
Sep 10, 2026	31.09	31.09	31.09	30.99	30.99	0.16%	50
Sep 9, 2026	30.94	30.94	30.94	30.94	30.94	-1.31%	-
Sep 8, 2026	31.35	31.35	31.35	31.35	31.35	0.61%	-
Sep 7, 2026	31.16	31.16	31.16	31.16	31.16	-1.52%	-
Sep 4, 2026	31.25	31.59	31.25	31.64	31.64	1.51%	2,046
Sep 3, 2026	30.90	30.90	30.90	31.17	31.17	1.56%	42
Sep 2, 2026	30.75	30.75	30.53	30.69	30.69	-0.74%	826
Sep 1, 2026	30.91	30.91	30.91	30.92	30.92	0.82%	125
Aug 31, 2026	30.66	30.70	30.46	30.67	30.67	0.23%	1,921
Aug 28, 2026	30.48	30.53	30.48	30.60	30.60	0.13%	244
Aug 27, 2026	30.85	30.86	30.50	30.56	30.56	-1.26%	895
Aug 26, 2026	31.11	31.11	31.02	30.95	30.95	-0.55%	561
Aug 25, 2026	31.21	31.21	31.15	31.12	31.12	-0.61%	54
Aug 24, 2026	31.31	31.31	31.31	31.31	31.31	1.00%	-
Aug 21, 2026	31.05	31.05	31.00	31.00	31.00	0.29%	12
Aug 20, 2026	31.33	31.33	31.30	30.91	30.91	-2.03%	210
Aug 19, 2026	31.86	31.86	31.45	31.55	31.55	-0.97%	981
Aug 18, 2026	31.85	31.90	31.64	31.86	31.86	0.70%	1,095
Aug 17, 2026	32.28	32.28	31.74	31.64	31.64	-2.19%	356
Aug 14, 2026	32.43	32.48	32.32	32.35	32.35	-0.15%	180
Aug 13, 2026	32.40	32.40	32.40	32.40	32.40	1.69%	-
Aug 12, 2026	35.40	35.40	31.86	31.86	31.86	-1.18%	1,521
Aug 11, 2026	32.90	32.90	32.36	32.24	32.24	-2.30%	320
Aug 10, 2026	33.20	33.20	33.00	33.00	33.00	-0.96%	4,040
Aug 7, 2026	33.56	33.56	33.56	33.32	33.32	-0.54%	22
Aug 6, 2026	34.00	34.16	33.87	34.01	33.50	-1.19%	647
Aug 5, 2026	34.42	34.42	34.42	34.42	33.90	-0.09%	-
Aug 4, 2026	34.50	34.50	34.39	34.45	33.93	-0.61%	127
Aug 3, 2026	34.66	34.66	34.66	34.66	34.14	0.61%	-
Jul 31, 2026	34.35	34.35	34.35	34.45	33.93	-0.63%	54
Jul 30, 2026	34.97	34.97	34.77	34.67	34.15	-0.46%	190
Jul 29, 2026	34.83	34.83	34.83	34.83	34.31	-0.43%	-
Jul 28, 2026	34.70	34.70	34.70	34.98	34.46	2.22%	30
Jul 27, 2026	33.78	34.23	33.78	34.22	33.71	1.60%	960
Jul 24, 2026	33.70	33.70	33.70	33.68	33.17	0.33%	150
Jul 23, 2026	35.70	35.70	33.41	33.57	33.07	-6.10%	212
Jul 22, 2026	35.67	35.67	35.67	35.75	35.21	-0.03%	125
Jul 21, 2026	35.76	35.76	35.76	35.76	35.22	-0.80%	4
Jul 20, 2026	36.05	36.05	36.05	36.05	35.51	-0.69%	-
Jul 17, 2026	36.10	36.64	36.10	36.30	35.76	1.17%	296