BIT:1ADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	31.10	33.20	31.10	32.38	32.38	1.19%	426
May 7, 2026	33.96	33.96	32.00	32.00	32.00	-2.50%	1,054
May 6, 2026	31.98	32.58	31.98	32.82	32.82	1.11%	140
May 5, 2026	32.16	34.00	32.10	32.46	32.46	3.18%	366
May 4, 2026	32.04	32.78	30.88	31.46	31.46	3.62%	646
Apr 30, 2026	30.36	30.36	30.36	30.36	30.36	-0.26%	-
Apr 29, 2026	31.00	31.00	31.00	30.44	30.44	-1.81%	88
Apr 28, 2026	31.96	31.96	31.00	31.00	31.00	-0.58%	110
Apr 27, 2026	32.28	32.28	32.28	31.18	31.18	0.39%	50
Apr 24, 2026	33.12	33.12	30.70	31.06	31.06	-5.99%	1,235
Apr 23, 2026	35.64	35.64	34.74	33.04	33.04	-5.76%	94
Apr 22, 2026	34.72	35.68	34.34	35.06	35.06	0.98%	390
Apr 21, 2026	35.00	36.98	34.82	34.72	34.72	-0.80%	2,495
Apr 20, 2026	30.02	35.00	30.02	35.00	35.00	7.03%	1,562
Apr 17, 2026	32.30	33.48	32.20	32.70	32.70	0.37%	220
Apr 16, 2026	32.00	33.00	31.66	32.58	32.58	5.10%	2,583
Apr 15, 2026	32.98	32.98	30.42	31.00	31.00	1.84%	289
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