BIT:1ADDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	29.58	29.58	29.58	29.08	29.08	-6.56%	90
Jul 16, 2026	31.12	31.12	31.12	31.12	31.12	0.78%	-
Jul 15, 2026	30.88	30.88	30.88	30.88	30.88	3.62%	-
Jul 14, 2026	29.80	29.80	29.80	29.80	29.80	1.36%	-
Jul 13, 2026	29.40	29.40	29.40	29.40	29.40	0.41%	-
Jul 10, 2026	29.28	29.28	29.28	29.28	29.28	1.10%	-
Jul 9, 2026	28.96	28.96	28.96	28.96	28.96	1.05%	-
Jul 8, 2026	28.66	28.66	28.66	28.66	28.66	-6.28%	-
Jul 7, 2026	30.58	30.58	30.58	30.58	30.58	0.66%	-
Jul 6, 2026	30.38	30.38	30.38	30.38	30.38	0.93%	-
Jul 3, 2026	30.10	30.10	30.10	30.10	30.10	0.53%	-
Jul 2, 2026	29.94	29.94	29.94	29.94	29.94	0.07%	-
Jul 1, 2026	29.92	29.92	29.92	29.92	29.92	-0.99%	-
Jun 30, 2026	30.22	30.22	30.22	30.22	30.22	0.94%	-
Jun 29, 2026	29.94	29.94	29.94	29.94	29.94	0.54%	-
Jun 26, 2026	29.78	29.78	29.78	29.78	29.78	0.27%	-
Jun 25, 2026	29.70	29.70	29.70	29.70	29.70	0.81%	-
Jun 24, 2026	29.46	29.46	29.46	29.46	29.46	0.14%	-
Jun 23, 2026	29.42	29.42	29.42	29.42	29.42	-0.88%	-
Jun 22, 2026	29.68	29.68	29.68	29.68	29.68	0.41%	-
Jun 19, 2026	29.56	29.56	29.56	29.56	29.56	-	-
Jun 18, 2026	29.56	29.56	29.56	29.56	29.56	-	-
Jun 17, 2026	29.56	29.56	29.56	29.56	29.56	-0.40%	-
Jun 16, 2026	29.68	29.68	29.68	29.68	29.68	0.20%	-
Jun 15, 2026	29.62	29.62	29.62	29.62	29.62	0.75%	-
Jun 12, 2026	29.40	29.40	29.40	29.40	29.40	0.07%	-
Jun 11, 2026	29.38	29.38	29.38	29.38	29.38	-0.27%	-
Jun 10, 2026	29.46	29.46	29.46	29.46	29.46	-1.41%	-
Jun 9, 2026	29.88	29.88	29.88	29.88	29.88	-0.33%	-
Jun 8, 2026	29.98	29.98	29.98	29.98	29.98	-0.73%	-
Jun 5, 2026	30.20	30.20	30.20	30.20	30.20	-0.07%	-
Jun 4, 2026	30.22	30.22	30.22	30.22	30.22	0.27%	-
Jun 3, 2026	30.14	30.14	30.14	30.14	30.14	-0.46%	-
Jun 2, 2026	30.28	30.28	30.28	30.28	30.28	-0.46%	-
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%	-