BIT:1ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	57.28	57.28	57.28	57.06	57.06	0.21%	20
Apr 15, 2026	56.94	56.94	56.94	56.94	56.94	-3.06%	-
Apr 14, 2026	58.74	58.74	58.74	58.74	58.74	-1.38%	-
Apr 13, 2026	59.56	59.56	59.56	59.56	59.56	-0.57%	-
Apr 10, 2026	59.90	59.90	59.90	59.90	59.90	-1.38%	-
Apr 9, 2026	60.74	60.74	60.74	60.74	60.74	1.67%	-
Apr 8, 2026	59.74	59.74	59.74	59.74	59.74	-4.78%	-
Apr 7, 2026	63.90	63.90	63.90	62.74	62.74	-0.63%	63
Apr 2, 2026	62.34	63.78	62.34	63.14	63.14	1.61%	49
Apr 1, 2026	62.03	62.03	62.03	62.14	62.14	-2.00%	3
Mar 31, 2026	63.41	63.41	63.41	63.41	63.41	-0.31%	-
Mar 30, 2026	63.61	63.61	63.61	63.61	63.61	-0.05%	-
Mar 27, 2026	63.29	63.29	63.29	63.64	63.64	-0.03%	1
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%	-