BIT:1ADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	23.00	23.00	22.98	22.78	22.78	-4.37%	130
Jul 16, 2026	23.70	23.70	23.70	23.82	23.82	-1.08%	55
Jul 15, 2026	24.00	24.64	23.22	24.08	24.08	2.29%	491
Jul 14, 2026	23.68	23.68	23.06	23.54	23.54	-0.59%	156
Jul 13, 2026	27.10	27.10	23.50	23.68	23.68	-3.97%	339
Jul 10, 2026	24.98	24.98	24.98	24.66	24.66	0.65%	50
Jul 9, 2026	24.36	24.98	24.36	24.50	24.50	-0.81%	102
Jul 8, 2026	24.26	25.28	24.26	24.70	24.70	-0.56%	86
Jul 7, 2026	25.26	25.32	25.26	24.84	24.84	-0.56%	127
Jul 6, 2026	27.88	27.88	24.28	24.98	24.98	-1.50%	463
Jul 3, 2026	24.50	25.98	24.50	25.36	25.36	3.01%	400
Jul 2, 2026	25.80	25.80	24.20	24.62	24.62	1.07%	266
Jul 1, 2026	23.58	24.30	23.00	24.36	24.36	7.12%	1,243
Jun 30, 2026	23.00	23.98	22.10	22.74	22.74	0.62%	859
Jun 29, 2026	24.86	24.86	22.40	22.60	22.60	-	844
Jun 26, 2026	25.90	25.94	20.50	22.60	22.60	-14.07%	4,875
Jun 25, 2026	25.90	25.90	25.90	26.30	26.30	0.54%	15
Jun 24, 2026	26.88	26.90	26.00	26.16	26.16	-1.06%	223
Jun 23, 2026	26.80	27.26	26.10	26.44	26.44	-1.34%	620
Jun 22, 2026	27.80	27.80	26.30	26.80	26.80	0.60%	187
Jun 19, 2026	27.88	27.88	26.60	26.64	26.64	-3.34%	592
Jun 18, 2026	29.48	29.48	26.86	27.56	27.56	-1.78%	318
Jun 17, 2026	28.24	28.56	28.24	28.06	28.06	-0.64%	60
Jun 16, 2026	28.30	28.68	27.80	28.24	28.24	-0.28%	248
Jun 15, 2026	28.10	28.30	26.80	28.32	28.32	4.50%	388
Jun 12, 2026	27.68	27.68	27.68	27.10	27.10	0.30%	20
Jun 11, 2026	27.42	27.58	26.50	27.02	27.02	0.75%	460
Jun 10, 2026	27.44	27.44	26.04	26.82	26.82	-1.40%	427
Jun 9, 2026	27.60	27.78	26.64	27.20	27.20	0.74%	469
Jun 8, 2026	27.66	27.78	26.16	27.00	27.00	-4.12%	578
Jun 5, 2026	29.08	29.08	27.74	28.16	28.16	-1.61%	195
Jun 4, 2026	31.06	31.06	28.14	28.62	28.62	1.35%	526
Jun 3, 2026	28.88	29.34	27.50	28.24	28.24	-0.70%	469
Jun 2, 2026	29.40	29.40	29.40	28.44	28.44	0.07%	35
Jun 1, 2026	31.76	31.76	28.50	28.42	28.42	-1.59%	487
May 29, 2026	31.54	31.54	27.88	28.88	28.88	0.70%	637
May 28, 2026	28.60	29.44	28.60	28.68	28.68	-0.69%	179
May 27, 2026	27.82	27.82	27.82	28.88	28.88	-0.28%	70
May 26, 2026	29.48	29.48	29.48	28.96	28.96	-0.75%	15
May 25, 2026	29.18	29.18	29.18	29.18	29.18	-0.75%	-
May 22, 2026	29.40	29.40	29.40	29.40	29.40	-0.27%	-
May 21, 2026	28.80	30.04	28.80	29.48	29.48	-0.87%	218
May 20, 2026	29.50	29.54	28.92	29.74	29.74	2.41%	237
May 19, 2026	27.10	30.44	27.10	29.04	29.04	-0.48%	824
May 18, 2026	34.24	34.24	29.00	29.18	29.18	-6.41%	951
May 15, 2026	32.02	32.02	30.52	31.18	31.18	-1.64%	216
May 14, 2026	35.06	35.06	30.34	31.70	31.70	-0.56%	177
May 13, 2026	31.24	31.24	31.24	31.88	31.88	0.31%	50
May 12, 2026	31.16	31.16	31.16	31.78	31.78	-	200
May 11, 2026	31.38	32.58	31.38	31.78	31.78	-1.85%	440