BIT:1ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	58.94	58.94	58.94	58.94	-	-	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
Jan 15, 2026	56.40	56.40	56.40	56.82	56.39	1.46%	-
Jan 14, 2026	55.80	55.80	55.80	56.00	55.58	3.99%	9
Jan 13, 2026	53.45	53.45	53.45	53.85	53.45	0.65%	-
Jan 12, 2026	53.10	53.10	53.10	53.50	53.10	0.77%	-
Jan 9, 2026	52.25	52.27	52.25	53.09	52.69	1.32%	52
Jan 8, 2026	52.01	52.01	52.01	52.40	52.01	3.43%	-
Jan 7, 2026	50.28	50.28	50.28	50.66	50.28	-2.45%	-
Jan 6, 2026	51.54	51.54	51.54	51.93	51.54	4.04%	-
Jan 5, 2026	49.99	49.99	49.97	49.92	49.54	-0.23%	134
Jan 2, 2026	49.66	49.66	49.66	50.03	49.66	1.03%	-
Dec 30, 2025	49.15	49.15	49.15	49.52	49.15	0.51%	-
Dec 29, 2025	47.22	49.45	47.22	49.27	48.90	0.63%	209
Dec 23, 2025	48.59	48.59	48.59	48.96	48.59	-0.62%	-
Dec 22, 2025	48.90	48.90	48.90	49.27	48.90	-1.10%	-
Dec 19, 2025	49.44	49.44	49.44	49.82	49.44	-0.85%	-
Dec 18, 2025	49.86	49.86	49.86	50.24	49.86	0.38%	-
Dec 17, 2025	49.68	49.68	49.68	50.05	49.68	0.22%	-