BIT:1AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	36.44	36.44	36.44	36.44	-	-0.79%	-
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
May 18, 2026	37.00	37.72	37.00	37.71	37.71	2.50%	1,095
May 15, 2026	36.79	36.79	36.79	36.79	36.79	1.04%	-
May 14, 2026	36.58	36.62	36.58	36.41	36.41	-0.38%	275
May 13, 2026	36.68	36.76	36.31	36.55	36.55	-0.22%	1,025
May 12, 2026	36.53	36.53	36.53	36.63	36.63	-0.89%	55
May 11, 2026	37.10	37.24	37.04	36.96	36.96	-0.56%	715
May 8, 2026	37.09	37.50	37.09	37.17	37.17	-1.09%	840
May 7, 2026	37.70	37.72	37.47	37.58	37.58	-2.49%	1,146
May 6, 2026	38.10	38.10	38.10	38.54	38.54	-2.23%	1
May 5, 2026	39.42	39.42	39.42	39.42	39.42	0.90%	-
May 4, 2026	39.42	39.45	39.42	39.07	39.07	-2.67%	131
Apr 30, 2026	40.14	40.14	40.14	40.14	40.14	0.90%	-
Apr 29, 2026	40.41	40.41	40.17	39.78	39.78	-2.38%	135
Apr 28, 2026	45.17	45.17	40.70	40.75	40.75	-0.78%	49
Apr 27, 2026	41.07	41.07	41.07	41.07	41.07	-0.27%	-
Apr 24, 2026	41.18	41.18	41.18	41.18	41.18	-0.17%	-
Apr 23, 2026	41.25	41.25	41.25	41.25	41.25	-0.91%	-
Apr 22, 2026	41.44	41.44	41.44	41.63	41.63	0.75%	68
Apr 21, 2026	41.32	41.32	41.32	41.32	41.32	0.15%	-
Apr 20, 2026	41.26	41.26	41.26	41.26	41.26	1.20%	-
Apr 17, 2026	40.77	40.77	40.77	40.77	40.77	-0.73%	-
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	-0.97%	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