BIT:1ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	73.48	73.48	73.48	73.42	73.42	-3.42%	4
Jul 24, 2026	76.56	76.56	76.56	76.02	76.02	-1.17%	310
Jul 23, 2026	76.96	76.96	76.96	76.92	76.92	1.37%	40
Jul 22, 2026	75.88	75.88	75.88	75.88	75.88	0.48%	-
Jul 21, 2026	74.96	76.30	74.96	75.52	75.52	1.04%	102
Jul 20, 2026	74.74	74.74	74.74	74.74	74.74	0.11%	-
Jul 17, 2026	74.66	74.66	74.66	74.66	74.66	2.61%	-
Jul 16, 2026	72.76	72.76	72.76	72.76	72.76	1.71%	-
Jul 15, 2026	71.54	71.54	71.54	71.54	71.54	0.45%	-
Jul 14, 2026	72.14	72.70	72.14	71.22	71.22	-0.81%	131
Jul 13, 2026	71.80	71.80	71.80	71.80	71.80	2.98%	-
Jul 10, 2026	69.72	69.72	69.72	69.72	69.72	-1.16%	-
Jul 9, 2026	70.54	70.54	70.54	70.54	70.54	0.34%	-
Jul 8, 2026	70.30	70.30	70.30	70.30	70.30	3.93%	-
Jul 7, 2026	68.56	68.56	68.56	67.64	67.64	-0.35%	4
Jul 6, 2026	67.88	67.88	67.88	67.88	67.88	1.37%	-
Jul 3, 2026	69.90	69.90	69.90	66.96	66.96	-0.71%	4
Jul 2, 2026	67.98	67.98	67.98	67.44	67.44	0.93%	2
Jul 1, 2026	66.82	66.82	66.82	66.82	66.82	-1.10%	-
Jun 30, 2026	67.56	67.56	67.56	67.56	67.56	0.36%	-
Jun 29, 2026	67.32	67.32	67.32	67.32	67.32	-0.80%	-
Jun 26, 2026	67.76	67.76	67.76	67.86	67.86	2.66%	2
Jun 25, 2026	66.10	66.10	66.10	66.10	66.10	2.99%	-
Jun 24, 2026	64.00	64.00	64.00	64.18	64.18	-4.69%	148
Jun 23, 2026	67.34	67.34	67.34	67.34	67.34	2.34%	-
Jun 22, 2026	65.80	65.80	65.80	65.80	65.80	0.73%	-
Jun 19, 2026	65.32	65.32	65.32	65.32	65.32	0.40%	-
Jun 18, 2026	67.70	67.70	67.36	65.06	65.06	-1.09%	4
Jun 17, 2026	65.78	65.78	65.78	65.78	65.78	-1.97%	-
Jun 16, 2026	67.10	67.10	67.10	67.10	67.10	-0.45%	-
Jun 15, 2026	67.40	67.40	67.40	67.40	67.40	-1.78%	-
Jun 12, 2026	68.62	68.62	68.62	68.62	68.62	-2.08%	-
Jun 11, 2026	70.08	70.08	70.08	70.08	70.08	-1.77%	-
Jun 10, 2026	71.34	71.34	71.34	71.34	71.34	3.78%	-
Jun 9, 2026	68.74	68.74	68.74	68.74	68.74	-1.80%	-
Jun 8, 2026	70.00	70.00	70.00	70.00	70.00	-2.53%	-
Jun 5, 2026	71.72	71.72	71.72	71.82	71.82	-1.13%	79
Jun 4, 2026	72.64	72.64	72.64	72.64	72.64	-1.01%	-
Jun 3, 2026	73.38	73.38	73.38	73.38	73.38	3.94%	-
Jun 2, 2026	70.48	70.76	70.48	70.60	70.60	-0.31%	34
Jun 1, 2026	70.82	70.82	70.82	70.82	70.82	3.30%	-
May 29, 2026	69.28	69.36	69.28	68.56	68.56	-1.12%	144
May 28, 2026	69.30	69.60	69.02	69.34	69.34	2.24%	47
May 27, 2026	67.82	67.82	67.82	67.82	67.82	-0.38%	-
May 26, 2026	67.26	67.44	67.26	68.08	68.08	11.94%	21
May 25, 2026	60.82	60.82	60.82	60.82	60.82	-9.06%	-
May 22, 2026	66.88	66.88	66.88	66.88	66.88	-0.48%	-
May 21, 2026	67.06	67.06	67.00	67.20	67.20	0.54%	52
May 20, 2026	68.92	68.92	66.70	66.84	66.84	-13.24%	101
May 19, 2026	77.04	77.04	77.04	77.04	77.04	11.57%	-