BIT:1ADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.60	29.26	28.60	29.04	29.04	3.05%	2,484
Oct 1, 2026	28.78	28.78	28.32	28.18	28.18	-1.74%	113
Sep 30, 2026	28.70	28.70	28.60	28.68	28.68	1.85%	150
Sep 29, 2026	28.38	28.38	28.02	28.16	28.16	0.50%	63
Sep 28, 2026	28.18	28.24	27.80	28.02	28.02	-1.34%	76
Sep 25, 2026	28.86	28.86	28.28	28.40	28.40	9.15%	764
Sep 24, 2026	28.46	28.58	26.02	26.02	26.02	-8.38%	775
Sep 23, 2026	29.32	29.32	27.46	28.40	28.40	-3.53%	1,349
Sep 22, 2026	31.80	31.80	29.22	29.44	29.44	-0.27%	690
Sep 21, 2026	29.20	30.40	27.68	29.52	29.52	5.05%	4,208
Sep 18, 2026	27.90	28.40	27.42	28.10	28.10	3.01%	799
Sep 17, 2026	27.10	27.56	27.10	27.28	27.28	-0.66%	436
Sep 16, 2026	27.00	27.64	26.98	27.46	27.46	0.37%	129
Sep 15, 2026	28.24	28.24	27.46	27.36	27.36	-3.12%	246
Sep 14, 2026	28.96	28.96	26.96	28.24	28.24	2.24%	425
Sep 11, 2026	26.20	27.90	26.20	27.62	27.62	3.83%	79
Sep 10, 2026	26.60	27.24	26.60	26.60	26.60	-2.64%	64
Sep 9, 2026	26.44	27.32	26.44	27.32	27.32	1.94%	476
Sep 8, 2026	26.60	26.94	26.60	26.80	26.80	-0.52%	118
Sep 7, 2026	26.64	26.80	26.64	26.94	26.94	-1.39%	194
Sep 4, 2026	27.00	28.78	27.00	27.32	27.32	1.26%	984
Sep 3, 2026	26.16	26.60	25.92	26.98	26.98	5.31%	135
Sep 2, 2026	27.80	27.80	24.82	25.62	25.62	-2.95%	1,641
Sep 1, 2026	28.30	28.30	26.20	26.40	26.40	-2.15%	502
Aug 31, 2026	26.92	26.96	26.92	26.98	26.98	-3.37%	128
Aug 28, 2026	28.70	28.78	27.70	28.02	27.92	0.07%	1,335
Aug 27, 2026	27.42	28.00	27.42	28.00	27.90	3.40%	180
Aug 26, 2026	27.60	28.42	26.84	27.08	26.98	-4.18%	1,220
Aug 25, 2026	29.48	29.50	28.06	28.26	28.16	2.02%	1,068
Aug 24, 2026	27.26	27.90	27.18	27.70	27.60	2.52%	1,320
Aug 21, 2026	29.66	30.00	27.02	27.02	26.92	0.15%	4,977
Aug 20, 2026	23.92	27.26	23.92	26.98	26.88	16.09%	6,647
Aug 19, 2026	22.32	23.26	22.16	23.24	23.16	3.75%	566
Aug 18, 2026	23.06	23.06	22.62	22.40	22.32	-2.61%	755
Aug 17, 2026	23.54	23.54	23.40	23.00	22.92	0.26%	64
Aug 14, 2026	22.70	23.16	22.70	22.94	22.86	0.17%	303
Aug 13, 2026	23.54	23.54	22.72	22.90	22.82	-0.26%	98
Aug 12, 2026	22.96	22.96	22.96	22.96	22.88	-1.12%	-
Aug 11, 2026	23.00	23.46	22.92	23.22	23.14	0.52%	302
Aug 10, 2026	23.96	23.96	23.22	23.10	23.02	-2.45%	143
Aug 7, 2026	25.74	25.74	23.90	23.68	23.60	1.20%	4
Aug 6, 2026	21.26	23.68	21.26	23.40	23.32	-0.85%	146
Aug 5, 2026	23.32	23.76	23.32	23.60	23.52	0.43%	520
Aug 4, 2026	23.36	23.36	23.18	23.50	23.42	-0.42%	93
Aug 3, 2026	23.60	24.40	23.16	23.60	23.52	-1.01%	281
Jul 31, 2026	25.80	25.80	23.50	23.84	23.75	0.34%	14
Jul 30, 2026	23.50	23.50	23.50	23.76	23.68	-0.25%	100
Jul 29, 2026	25.50	25.50	23.82	23.82	23.73	-0.08%	1,083
Jul 28, 2026	25.00	25.00	23.92	23.84	23.75	-0.58%	139
Jul 27, 2026	24.54	24.54	24.54	23.98	23.89	0.84%	43