BIT:1ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	61.92	61.92	61.92	63.66	63.66	2.99%	150
Mar 25, 2026	61.81	61.81	61.81	61.81	61.81	0.62%	-
Mar 24, 2026	61.43	61.43	61.43	61.43	61.43	4.79%	-
Mar 23, 2026	58.47	58.47	58.47	58.62	58.62	1.40%	1
Mar 20, 2026	57.78	57.78	57.74	57.81	57.81	-3.15%	250
Mar 19, 2026	61.84	62.37	61.84	59.69	59.69	-4.22%	103
Mar 18, 2026	63.23	63.23	62.22	62.32	62.32	-0.95%	296
Mar 17, 2026	62.54	62.76	62.54	62.92	62.92	1.60%	117
Mar 16, 2026	65.03	65.03	63.03	61.93	61.93	-2.66%	117
Mar 13, 2026	64.14	64.14	63.52	63.62	63.62	1.21%	260
Mar 12, 2026	62.62	62.62	62.62	62.86	62.86	3.34%	30
Mar 11, 2026	59.60	59.60	59.60	60.83	60.83	3.38%	100
Mar 10, 2026	58.10	58.10	58.10	58.84	58.84	1.22%	18
Mar 9, 2026	58.13	58.13	58.13	58.13	58.13	0.62%	70
Mar 6, 2026	58.80	58.80	58.80	57.77	57.77	0.71%	170
Mar 5, 2026	57.36	57.36	57.36	57.36	57.36	-0.50%	-
Mar 4, 2026	59.73	59.73	59.73	57.65	57.65	-1.76%	68
Mar 3, 2026	58.94	58.94	58.94	58.68	58.68	-0.44%	50
Mar 2, 2026	59.10	59.10	59.10	58.94	58.94	2.65%	7
Feb 27, 2026	59.91	59.91	54.21	57.42	57.42	0.45%	244
Feb 26, 2026	57.16	57.16	57.16	57.16	57.16	1.37%	-
Feb 25, 2026	56.39	56.39	56.39	56.39	56.39	-0.97%	-
Feb 24, 2026	56.94	56.94	56.94	56.94	56.94	-0.90%	-
Feb 23, 2026	57.46	57.46	57.46	57.46	57.46	-0.17%	-
Feb 20, 2026	57.53	57.53	57.53	57.56	57.56	-0.23%	200
Feb 19, 2026	57.69	57.69	57.69	57.69	57.69	-0.47%	-
Feb 18, 2026	57.96	57.96	57.96	57.96	57.96	1.74%	-
Feb 17, 2026	56.97	56.97	56.97	56.97	56.97	-2.73%	-
Feb 16, 2026	58.57	58.57	58.57	58.57	58.57	-	-
Feb 13, 2026	58.13	58.13	58.13	58.57	58.13	0.90%	-
Feb 12, 2026	58.08	58.08	58.08	58.05	57.62	-1.12%	90
Feb 11, 2026	58.27	58.27	58.27	58.71	58.27	2.32%	-
Feb 10, 2026	56.95	56.95	56.95	57.38	56.95	2.54%	-
Feb 9, 2026	55.54	55.54	55.54	55.96	55.54	-0.50%	-
Feb 6, 2026	55.82	55.82	55.82	56.24	55.82	1.66%	-
Feb 5, 2026	56.73	56.73	56.73	55.32	54.91	-2.40%	10
Feb 4, 2026	56.26	56.26	56.26	56.68	56.26	0.84%	-
Feb 3, 2026	52.43	54.70	52.43	56.21	55.79	-1.78%	44
Feb 2, 2026	56.80	56.80	56.80	57.23	56.80	1.69%	-
Jan 30, 2026	55.86	55.86	55.86	56.28	55.86	-0.90%	-
Jan 29, 2026	58.05	58.05	58.05	56.79	56.37	-0.77%	10
Jan 28, 2026	56.80	56.80	56.80	57.23	56.80	0.33%	-
Jan 27, 2026	56.18	56.18	56.18	57.04	56.61	0.92%	30
Jan 26, 2026	56.10	56.10	56.10	56.52	56.10	-0.74%	-
Jan 23, 2026	56.51	56.51	56.51	56.94	56.51	-0.87%	-
Jan 22, 2026	57.19	57.43	57.19	57.44	57.01	1.90%	96
Jan 21, 2026	56.24	56.24	56.16	56.37	55.95	0.84%	94
Jan 20, 2026	55.48	55.48	55.48	55.90	55.48	1.12%	-
Jan 19, 2026	54.87	54.87	54.87	55.28	54.87	-2.76%	-
Jan 16, 2026	57.72	57.72	56.80	56.85	56.42	0.05%	533