BIT:1AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	33.78	34.23	33.78	34.22	34.22	1.60%	960
Jul 24, 2026	33.70	33.70	33.70	33.68	33.68	0.33%	150
Jul 23, 2026	35.70	35.70	33.41	33.57	33.57	-6.10%	212
Jul 22, 2026	35.67	35.67	35.67	35.75	35.75	-0.03%	125
Jul 21, 2026	35.76	35.76	35.76	35.76	35.76	-0.80%	4
Jul 20, 2026	36.05	36.05	36.05	36.05	36.05	-0.69%	-
Jul 17, 2026	36.10	36.64	36.10	36.30	36.30	1.17%	296
Jul 16, 2026	35.88	35.88	35.88	35.88	35.88	-0.14%	-
Jul 15, 2026	35.93	35.93	35.93	35.93	35.93	-0.42%	-
Jul 14, 2026	36.08	36.08	36.08	36.08	36.08	1.15%	-
Jul 13, 2026	35.83	35.83	35.83	35.67	35.67	-0.70%	36
Jul 10, 2026	35.92	35.92	35.92	35.92	35.92	0.53%	-
Jul 9, 2026	35.73	35.73	35.73	35.73	35.73	-0.50%	-
Jul 8, 2026	35.91	35.91	35.91	35.91	35.91	-1.43%	-
Jul 7, 2026	35.75	35.87	35.75	36.43	36.43	2.82%	5
Jul 6, 2026	35.34	35.34	35.34	35.43	35.43	-1.14%	100
Jul 3, 2026	35.84	35.84	35.84	35.84	35.84	-1.02%	-
Jul 2, 2026	35.90	36.09	35.90	36.21	36.21	3.31%	60
Jul 1, 2026	35.05	35.05	35.05	35.05	35.05	-0.34%	-
Jun 30, 2026	35.32	35.32	35.16	35.17	35.17	-0.71%	55
Jun 29, 2026	35.42	35.42	35.42	35.42	35.42	0.85%	-
Jun 26, 2026	35.53	35.53	35.12	35.12	35.12	0.03%	2
Jun 25, 2026	35.41	35.41	35.13	35.11	35.11	-0.96%	645
Jun 24, 2026	35.45	35.45	35.45	35.45	35.45	1.55%	-
Jun 23, 2026	34.91	34.91	34.91	34.91	34.91	1.63%	-
Jun 22, 2026	34.19	34.19	34.19	34.35	34.35	-0.78%	130
Jun 19, 2026	34.62	34.62	34.62	34.62	34.62	-0.20%	-
Jun 18, 2026	34.60	34.60	34.60	34.69	34.69	-2.09%	1
Jun 17, 2026	35.74	35.74	35.50	35.43	35.43	-2.07%	245
Jun 16, 2026	36.05	36.07	36.05	36.18	36.18	0.56%	7
Jun 15, 2026	35.98	35.98	35.98	35.98	35.98	-1.07%	-
Jun 12, 2026	36.20	36.37	36.20	36.37	36.37	-0.27%	116
Jun 11, 2026	36.52	36.52	36.50	36.47	36.47	0.94%	262
Jun 10, 2026	36.08	36.08	36.08	36.13	36.13	1.23%	11
Jun 9, 2026	35.77	35.77	35.77	35.69	35.69	0.56%	14
Jun 8, 2026	35.34	35.34	35.34	35.49	35.49	-1.06%	66
Jun 5, 2026	35.87	35.87	35.87	35.87	35.87	1.93%	-
Jun 4, 2026	35.19	35.19	35.19	35.19	35.19	-0.31%	-
Jun 3, 2026	35.30	35.30	35.30	35.30	35.30	0.91%	-
Jun 2, 2026	35.15	35.15	34.85	34.98	34.98	-1.80%	265
Jun 1, 2026	35.89	35.89	35.65	35.62	35.62	-1.63%	69
May 29, 2026	36.39	36.39	36.30	36.21	36.21	-0.49%	155
May 28, 2026	36.44	36.44	36.44	36.39	36.39	-0.93%	154
May 27, 2026	36.23	36.23	36.20	36.73	36.73	1.10%	670
May 26, 2026	36.69	36.69	36.20	36.33	36.33	-0.87%	211
May 25, 2026	36.69	36.69	36.69	36.65	36.65	-0.24%	2
May 22, 2026	37.03	37.03	36.75	36.74	36.74	-1.50%	274
May 21, 2026	37.39	37.39	37.39	37.30	37.30	-0.88%	668
May 20, 2026	37.80	37.80	37.75	37.63	37.63	-1.05%	300
May 19, 2026	37.75	38.02	37.66	38.03	38.03	0.85%	1,266