BIT:1ADDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	30.42	30.42	30.42	30.42	30.42	-4.94%	-
May 29, 2026	32.00	32.00	32.00	32.00	32.00	-5.04%	-
May 28, 2026	33.70	33.70	33.70	33.70	33.70	4.33%	-
May 27, 2026	32.30	32.30	32.30	32.30	32.30	12.15%	-
May 26, 2026	28.80	28.80	28.80	28.80	28.80	-2.11%	-
May 25, 2026	29.42	29.42	29.42	29.42	29.42	2.37%	-
May 22, 2026	28.74	28.74	28.74	28.74	28.74	0.84%	-
May 21, 2026	28.50	28.50	28.50	28.50	28.50	-2.33%	-
May 20, 2026	30.46	30.46	30.46	29.18	29.18	0.55%	90
May 19, 2026	29.02	29.02	29.02	29.02	29.02	-	-
May 18, 2026	29.02	29.02	29.02	29.02	29.02	-0.14%	-
May 15, 2026	29.06	29.06	29.06	29.06	29.06	0.83%	-
May 14, 2026	28.82	28.82	28.82	28.82	28.82	-	-
May 13, 2026	28.82	28.82	28.82	28.82	28.82	1.26%	-
May 12, 2026	28.46	28.46	28.46	28.46	28.46	0.14%	-
May 11, 2026	28.42	28.42	28.42	28.42	28.42	1.14%	-
May 8, 2026	28.10	28.10	28.10	28.10	28.10	-8.29%	-
May 7, 2026	30.64	30.64	30.64	30.64	30.64	8.42%	-
May 6, 2026	28.26	28.26	28.26	28.26	28.26	-1.46%	-
May 5, 2026	28.68	28.68	28.68	28.68	28.68	0.91%	-
May 4, 2026	28.42	28.42	28.42	28.42	28.42	-7.31%	-
Apr 30, 2026	30.66	30.66	30.66	30.66	30.66	-0.97%	-
Apr 29, 2026	30.96	30.96	30.96	30.96	30.96	0.19%	-
Apr 28, 2026	30.90	30.90	30.90	30.90	30.90	-10.12%	-
Apr 27, 2026	34.38	34.38	34.38	34.38	34.38	1.42%	-
Apr 24, 2026	33.90	33.90	33.90	33.90	33.90	4.18%	-
Apr 23, 2026	32.54	32.54	32.54	32.54	32.54	-0.06%	-
Apr 22, 2026	32.56	32.56	32.56	32.56	32.56	-0.18%	-
Apr 21, 2026	32.42	32.42	32.42	32.62	32.62	2.32%	125
Apr 20, 2026	34.62	34.62	32.42	31.88	31.88	6.34%	7
Apr 17, 2026	29.98	29.98	29.98	29.98	29.98	0.40%	-
Apr 16, 2026	29.86	29.86	29.86	29.86	29.86	0.34%	-
Apr 15, 2026	29.76	29.76	29.76	29.76	29.76	0.20%	-
Apr 14, 2026	29.70	29.70	29.70	29.70	29.70	0.41%	-
Apr 13, 2026	29.58	29.58	29.58	29.58	29.58	-0.87%	-
Apr 10, 2026	29.84	29.84	29.84	29.84	29.84	2.90%	-
Apr 9, 2026	29.00	29.00	29.00	29.00	29.00	-0.07%	-
Apr 8, 2026	29.02	29.02	29.02	29.02	29.02	-	-
Apr 7, 2026	29.02	29.02	29.02	29.02	29.02	-0.21%	-
Apr 2, 2026	29.08	29.08	29.08	29.08	29.08	0.41%	-
Apr 1, 2026	28.96	28.96	28.96	28.96	28.96	0.21%	-
Mar 31, 2026	28.90	28.90	28.90	28.90	28.90	0.49%	-
Mar 30, 2026	28.76	28.76	28.76	28.76	28.76	-	-
Mar 27, 2026	28.76	28.76	28.76	28.76	28.76	-4.58%	-
Mar 26, 2026	30.14	30.14	30.14	30.14	30.14	2.24%	-
Mar 25, 2026	29.48	29.48	29.48	29.48	29.48	-0.94%	-
Mar 24, 2026	29.76	29.76	29.76	29.76	29.76	0.40%	-
Mar 23, 2026	29.64	29.64	29.64	29.64	29.64	1.93%	-
Mar 20, 2026	29.08	29.08	29.08	29.08	29.08	-1.82%	-
Mar 19, 2026	29.62	29.62	29.62	29.62	29.62	2.07%	-