BIT:1ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	57.38	57.38	57.38	57.38	57.38	2.54%	-
Feb 9, 2026	55.96	55.96	55.96	55.96	55.96	-0.50%	-
Feb 6, 2026	56.24	56.24	56.24	56.24	56.24	1.66%	-
Feb 5, 2026	56.73	56.73	56.73	55.32	55.32	-2.40%	10
Feb 4, 2026	56.68	56.68	56.68	56.68	56.68	0.84%	-
Feb 3, 2026	52.43	54.70	52.43	56.21	56.21	-1.78%	44
Feb 2, 2026	57.23	57.23	57.23	57.23	57.23	1.69%	-
Jan 30, 2026	56.28	56.28	56.28	56.28	56.28	-0.90%	-
Jan 29, 2026	58.05	58.05	58.05	56.79	56.79	-0.77%	10
Jan 28, 2026	57.23	57.23	57.23	57.23	57.23	0.33%	-
Jan 27, 2026	56.18	56.18	56.18	57.04	57.04	0.92%	30
Jan 26, 2026	56.52	56.52	56.52	56.52	56.52	-0.74%	-
Jan 23, 2026	56.94	56.94	56.94	56.94	56.94	-0.87%	-
Jan 22, 2026	57.19	57.43	57.19	57.44	57.44	1.90%	96
Jan 21, 2026	56.24	56.24	56.16	56.37	56.37	0.84%	94
Jan 20, 2026	55.90	55.90	55.90	55.90	55.90	1.12%	-
Jan 19, 2026	55.28	55.28	55.28	55.28	55.28	-2.76%	-
Jan 16, 2026	57.72	57.72	56.80	56.85	56.85	0.05%	533
Jan 15, 2026	56.82	56.82	56.82	56.82	56.82	1.46%	-
Jan 14, 2026	55.80	55.80	55.80	56.00	56.00	3.99%	9
Jan 13, 2026	53.85	53.85	53.85	53.85	53.85	0.65%	-
Jan 12, 2026	53.50	53.50	53.50	53.50	53.50	0.77%	-
Jan 9, 2026	52.25	52.27	52.25	53.09	53.09	1.32%	52
Jan 8, 2026	52.40	52.40	52.40	52.40	52.40	3.43%	-
Jan 7, 2026	50.66	50.66	50.66	50.66	50.66	-2.45%	-
Jan 6, 2026	51.93	51.93	51.93	51.93	51.93	4.04%	-
Jan 5, 2026	49.99	49.99	49.97	49.92	49.92	-0.23%	134
Jan 2, 2026	50.03	50.03	50.03	50.03	50.03	1.03%	-
Dec 30, 2025	49.52	49.52	49.52	49.52	49.52	0.51%	-
Dec 29, 2025	47.22	49.45	47.22	49.27	49.27	0.63%	209
Dec 23, 2025	48.96	48.96	48.96	48.96	48.96	-0.62%	-
Dec 22, 2025	49.27	49.27	49.27	49.27	49.27	-1.10%	-
Dec 19, 2025	49.82	49.82	49.82	49.82	49.82	-0.85%	-
Dec 18, 2025	50.24	50.24	50.24	50.24	50.24	0.38%	-
Dec 17, 2025	50.05	50.05	50.05	50.05	50.05	0.22%	-
Dec 16, 2025	49.94	49.94	49.94	49.94	49.94	-1.34%	-
Dec 15, 2025	50.62	50.62	50.62	50.62	50.62	-1.07%	-
Dec 12, 2025	50.45	51.14	50.45	51.17	51.17	0.63%	21
Dec 11, 2025	50.85	50.85	50.85	50.85	50.85	1.32%	-
Dec 10, 2025	50.19	50.19	50.19	50.19	50.19	0.16%	-
Dec 9, 2025	50.11	50.11	50.11	50.11	50.11	0.06%	-
Dec 8, 2025	50.08	50.08	50.08	50.08	50.08	-1.86%	-
Dec 5, 2025	51.03	51.03	51.03	51.03	51.03	-0.06%	-
Dec 4, 2025	51.06	51.06	51.06	51.06	51.06	-2.26%	-
Dec 3, 2025	52.24	52.24	52.24	52.24	52.24	0.23%	-
Dec 2, 2025	52.12	52.12	52.12	52.12	52.12	-0.36%	-
Dec 1, 2025	52.31	52.31	52.31	52.31	52.31	-0.25%	-
Nov 28, 2025	52.44	52.44	52.44	52.44	52.44	0.71%	-
Nov 27, 2025	52.07	52.07	52.07	52.07	52.07	-0.48%	-
Nov 26, 2025	52.32	52.32	52.32	52.32	52.32	1.99%	-