BIT:1ADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	31.24	31.24	29.86	30.44	30.44	0.40%	33
Apr 13, 2026	29.88	31.14	29.46	30.32	30.32	-0.52%	717
Apr 10, 2026	30.48	30.98	29.98	30.48	30.48	-	416
Apr 9, 2026	31.36	31.56	30.98	30.48	30.48	0.13%	105
Apr 8, 2026	30.20	31.16	29.96	30.44	30.44	4.10%	664
Apr 7, 2026	29.02	29.36	29.02	29.24	29.24	-1.88%	92
Apr 2, 2026	29.72	29.72	29.22	29.80	29.80	1.02%	740
Apr 1, 2026	31.98	31.98	28.98	29.50	29.50	1.03%	441
Mar 31, 2026	31.88	31.88	28.44	29.20	29.20	-0.48%	421
Mar 30, 2026	29.20	29.98	29.20	29.34	29.34	3.60%	23
Mar 27, 2026	28.86	28.86	28.86	28.32	28.32	-2.68%	2
Mar 26, 2026	29.88	29.88	28.54	29.10	29.10	-0.14%	132
Mar 25, 2026	29.10	29.10	29.10	29.14	29.14	-0.21%	114
Mar 24, 2026	29.18	29.18	28.16	29.20	29.20	2.31%	80
Mar 23, 2026	27.46	28.98	26.54	28.54	28.54	-1.38%	646
Mar 20, 2026	28.94	28.94	28.90	28.94	28.94	-	365
Mar 19, 2026	32.60	32.60	28.32	28.94	28.94	-2.49%	696
Mar 18, 2026	29.92	31.14	29.50	29.68	29.68	-0.80%	655
Mar 17, 2026	31.08	31.08	29.68	29.92	29.92	-1.97%	370
Mar 16, 2026	33.00	33.00	29.78	30.52	30.52	1.73%	476
Mar 13, 2026	30.00	30.00	30.00	30.00	30.00	-0.53%	-
Mar 12, 2026	30.58	30.58	30.58	30.16	30.16	1.55%	6
Mar 11, 2026	31.08	31.08	29.68	29.70	29.70	-6.13%	292
Mar 10, 2026	29.98	31.08	29.98	31.64	31.64	1.80%	382
Mar 9, 2026	30.58	31.00	30.32	31.08	31.08	0.84%	178
Mar 6, 2026	30.12	30.58	30.12	30.82	30.82	1.05%	65
Mar 5, 2026	33.00	33.00	30.22	30.50	30.50	0.86%	962
Mar 4, 2026	28.22	30.58	28.22	30.24	30.24	4.42%	438
Mar 3, 2026	28.40	29.90	28.40	28.96	28.96	-1.50%	600
Mar 2, 2026	28.34	28.40	28.34	29.40	29.40	-0.94%	45
Feb 27, 2026	30.00	30.10	29.30	29.68	29.68	-0.80%	692
Feb 26, 2026	30.38	30.38	29.26	29.92	29.92	2.82%	190
Feb 25, 2026	29.70	29.70	28.60	29.10	29.10	1.54%	142
Feb 24, 2026	27.74	29.30	27.74	28.66	28.66	0.14%	332
Feb 23, 2026	29.04	29.34	29.04	28.62	28.62	-1.24%	130
Feb 20, 2026	28.44	29.76	28.44	28.98	28.98	-0.69%	129
Feb 19, 2026	29.00	29.94	28.72	29.18	29.18	2.24%	67
Feb 18, 2026	27.70	28.88	27.70	28.54	28.54	1.71%	221
Feb 17, 2026	31.60	31.60	27.30	28.06	28.06	-2.37%	3,518
Feb 16, 2026	28.98	29.00	28.94	28.74	28.74	-0.48%	176
Feb 13, 2026	27.72	29.00	27.72	28.88	28.88	1.40%	2,893
Feb 12, 2026	27.52	29.14	27.52	28.48	28.48	0.07%	5,821
Feb 11, 2026	28.14	29.48	28.02	28.46	28.46	0.92%	467
Feb 10, 2026	27.82	28.20	27.82	28.20	28.20	-4.41%	237
Feb 9, 2026	30.64	30.64	27.64	29.50	29.50	5.89%	9,826
Feb 6, 2026	26.06	28.30	26.06	27.86	27.86	9.34%	12,899
Feb 5, 2026	26.32	26.94	25.24	25.48	25.48	-6.73%	5,414
Feb 4, 2026	27.80	27.80	26.86	27.32	27.32	0.89%	177
Feb 3, 2026	27.20	27.66	26.82	27.08	27.08	-0.73%	750
Feb 2, 2026	30.06	30.06	26.62	27.28	27.28	-6.51%	2,530