BIT:1AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	35.88	35.88	35.88	35.88	35.34	-0.14%	-
Jul 15, 2026	35.93	35.93	35.93	35.93	35.39	-0.42%	-
Jul 14, 2026	36.08	36.08	36.08	36.08	35.54	1.15%	-
Jul 13, 2026	35.83	35.83	35.83	35.67	35.14	-0.70%	36
Jul 10, 2026	35.92	35.92	35.92	35.92	35.38	0.53%	-
Jul 9, 2026	35.73	35.73	35.73	35.73	35.19	-0.50%	-
Jul 8, 2026	35.91	35.91	35.91	35.91	35.37	-1.43%	-
Jul 7, 2026	35.75	35.87	35.75	36.43	35.88	2.82%	5
Jul 6, 2026	35.34	35.34	35.34	35.43	34.90	-1.14%	100
Jul 3, 2026	35.84	35.84	35.84	35.84	35.30	-1.02%	-
Jul 2, 2026	35.90	36.09	35.90	36.21	35.67	3.31%	60
Jul 1, 2026	35.05	35.05	35.05	35.05	34.52	-0.34%	-
Jun 30, 2026	35.32	35.32	35.16	35.17	34.64	-0.71%	55
Jun 29, 2026	35.42	35.42	35.42	35.42	34.89	0.85%	-
Jun 26, 2026	35.53	35.53	35.12	35.12	34.59	0.03%	2
Jun 25, 2026	35.41	35.41	35.13	35.11	34.58	-0.96%	645
Jun 24, 2026	35.45	35.45	35.45	35.45	34.92	1.55%	-
Jun 23, 2026	34.91	34.91	34.91	34.91	34.39	1.63%	-
Jun 22, 2026	34.19	34.19	34.19	34.35	33.83	-0.78%	130
Jun 19, 2026	34.62	34.62	34.62	34.62	34.10	-0.20%	-
Jun 18, 2026	34.60	34.60	34.60	34.69	34.17	-2.09%	1
Jun 17, 2026	35.74	35.74	35.50	35.43	34.90	-2.07%	245
Jun 16, 2026	36.05	36.07	36.05	36.18	35.64	0.56%	7
Jun 15, 2026	35.98	35.98	35.98	35.98	35.44	-1.07%	-
Jun 12, 2026	36.20	36.37	36.20	36.37	35.82	-0.27%	116
Jun 11, 2026	36.52	36.52	36.50	36.47	35.92	0.94%	262
Jun 10, 2026	36.08	36.08	36.08	36.13	35.59	1.23%	11
Jun 9, 2026	35.77	35.77	35.77	35.69	35.15	0.56%	14
Jun 8, 2026	35.34	35.34	35.34	35.49	34.96	-1.06%	66