BIT:1AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	40.95	40.95	40.95	41.07	41.07	0.96%	150
Apr 15, 2026	40.68	40.68	40.68	40.68	40.68	-0.95%	-
Apr 14, 2026	41.36	41.37	41.36	41.07	41.07	-0.70%	430
Apr 13, 2026	41.36	41.36	41.36	41.36	41.36	1.12%	-
Apr 10, 2026	40.89	41.20	40.83	40.90	40.90	-2.69%	775
Apr 9, 2026	41.91	42.04	41.91	42.03	41.30	0.41%	88
Apr 8, 2026	41.35	41.80	41.35	41.86	41.13	0.36%	100
Apr 7, 2026	41.80	42.00	41.80	41.71	40.99	0.24%	2,238
Apr 2, 2026	41.59	41.85	41.59	41.61	40.89	0.90%	11
Apr 1, 2026	40.68	40.70	40.68	41.24	40.52	2.66%	350
Mar 31, 2026	40.73	40.73	40.37	40.17	39.47	-0.50%	320
Mar 30, 2026	39.79	39.79	39.79	40.37	39.67	1.30%	1
Mar 27, 2026	40.01	40.01	39.90	39.85	39.16	-0.97%	26
Mar 26, 2026	40.24	40.24	40.24	40.24	39.54	-0.25%	-
Mar 25, 2026	40.04	40.08	40.04	40.34	39.64	-0.27%	266
Mar 24, 2026	41.00	41.00	41.00	40.45	39.75	1.02%	123
Mar 23, 2026	40.52	40.52	40.18	40.04	39.34	-1.93%	141
Mar 20, 2026	40.83	40.83	40.83	40.83	40.12	-1.04%	50
Mar 19, 2026	41.70	41.70	41.70	41.26	40.54	-1.46%	30
Mar 18, 2026	41.87	41.87	41.87	41.87	41.14	-1.41%	-
Mar 17, 2026	42.26	42.26	42.26	42.47	41.73	0.78%	133
Mar 16, 2026	42.14	42.14	42.14	42.14	41.41	0.33%	-
Mar 13, 2026	42.00	42.00	42.00	42.00	41.27	1.38%	-
Mar 12, 2026	41.40	41.40	41.40	41.43	40.71	1.57%	450
Mar 11, 2026	40.79	40.79	40.79	40.79	40.08	-1.16%	-
Mar 10, 2026	40.90	40.90	40.90	41.27	40.55	0.41%	10
Mar 9, 2026	40.85	40.85	40.85	41.10	40.39	0.74%	188
Mar 6, 2026	40.90	40.90	40.90	40.80	40.09	-0.24%	53
Mar 5, 2026	40.90	40.90	40.90	40.90	40.19	-0.80%	-
Mar 4, 2026	41.23	41.23	41.23	41.23	40.51	1.73%	-
Mar 3, 2026	41.28	41.28	40.92	40.53	39.83	-1.82%	483
Mar 2, 2026	41.57	41.57	41.57	41.28	40.56	-0.51%	100
Feb 27, 2026	40.96	41.17	40.96	41.49	40.77	1.29%	300
Feb 26, 2026	40.74	40.95	40.74	40.96	40.25	-0.34%	310
Feb 25, 2026	41.25	41.25	40.85	41.10	40.39	-0.34%	764
Feb 24, 2026	41.53	41.53	41.27	41.24	40.52	0.22%	310
Feb 23, 2026	41.27	41.27	41.27	41.15	40.44	3.00%	1
Feb 20, 2026	40.20	40.20	40.00	39.95	39.26	0.20%	77
Feb 19, 2026	39.87	39.87	39.87	39.87	39.18	0.83%	-
Feb 18, 2026	39.57	39.57	39.57	39.54	38.85	-	2
Feb 17, 2026	40.00	40.00	40.00	39.54	38.85	0.25%	1
Feb 16, 2026	39.69	39.76	39.39	39.44	38.75	-0.53%	496
Feb 13, 2026	39.00	39.60	39.00	39.65	38.96	2.99%	975
Feb 12, 2026	37.87	39.12	37.77	38.50	37.83	-0.54%	693
Feb 11, 2026	37.59	38.54	37.46	38.71	38.04	11.27%	4,014
Feb 10, 2026	34.79	34.79	34.79	34.79	34.19	0.81%	-
Feb 9, 2026	34.67	34.67	34.67	34.51	33.91	-1.20%	150
Feb 6, 2026	34.82	34.82	34.82	34.93	34.32	-0.11%	5
Feb 5, 2026	34.77	34.78	34.77	34.97	34.36	0.55%	400
Feb 4, 2026	34.44	34.81	34.44	34.78	34.18	2.87%	190