BIT:1ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	72.90	72.90	72.90	72.90	72.90	0.89%	-
Sep 3, 2026	73.54	73.54	72.20	72.26	72.26	-2.43%	25
Sep 2, 2026	73.44	73.44	73.44	74.06	74.06	2.18%	5
Sep 1, 2026	72.48	72.48	72.48	72.48	72.48	5.32%	-
Aug 31, 2026	68.82	68.82	68.82	68.82	68.82	-0.32%	-
Aug 28, 2026	68.50	68.50	68.50	69.04	69.04	0.67%	20
Aug 27, 2026	68.58	68.58	68.58	68.58	68.58	-0.29%	-
Aug 26, 2026	68.78	68.78	68.78	68.78	68.78	3.68%	-
Aug 25, 2026	66.34	66.34	66.34	66.34	66.34	-1.43%	-
Aug 24, 2026	68.42	69.32	68.42	67.30	67.30	-4.16%	7
Aug 21, 2026	70.98	70.98	70.98	70.22	70.22	-1.60%	2
Aug 20, 2026	69.70	69.70	69.70	71.36	71.36	1.62%	15
Aug 19, 2026	70.22	70.22	70.22	70.22	70.22	-12.81%	-
Aug 18, 2026	80.54	80.54	80.54	80.54	80.54	15.34%	-
Aug 17, 2026	70.28	70.28	70.28	70.28	69.83	1.44%	-
Aug 14, 2026	69.28	69.28	69.28	69.28	68.84	-1.11%	-
Aug 13, 2026	71.64	72.68	70.20	70.06	69.61	1.42%	206
Aug 12, 2026	62.80	73.50	62.80	69.08	68.64	1.23%	2
Aug 11, 2026	68.24	68.24	68.24	68.24	67.80	-0.23%	-
Aug 10, 2026	65.50	65.50	65.50	68.40	67.96	2.49%	1
Aug 7, 2026	68.64	68.64	68.64	66.74	66.31	-0.68%	1
Aug 6, 2026	67.20	67.20	67.20	67.20	66.77	-0.18%	-
Aug 5, 2026	67.04	67.04	67.04	67.32	66.89	-2.07%	2
Aug 4, 2026	68.74	68.74	68.74	68.74	68.30	0.70%	-
Aug 3, 2026	68.26	68.26	68.26	68.26	67.82	-2.01%	-
Jul 31, 2026	70.66	70.66	70.64	69.66	69.22	-0.20%	4
Jul 30, 2026	68.46	68.46	68.46	69.80	69.35	-2.60%	310
Jul 29, 2026	71.66	71.66	71.66	71.66	71.20	-2.48%	-
Jul 28, 2026	73.48	73.48	73.48	73.48	73.01	0.08%	-
Jul 27, 2026	73.48	73.48	73.48	73.42	72.95	-3.42%	4
Jul 24, 2026	76.56	76.56	76.56	76.02	75.53	-1.17%	310
Jul 23, 2026	76.96	76.96	76.96	76.92	76.43	1.37%	40
Jul 22, 2026	75.88	75.88	75.88	75.88	75.40	0.48%	-
Jul 21, 2026	74.96	76.30	74.96	75.52	75.04	1.04%	102
Jul 20, 2026	74.74	74.74	74.74	74.74	74.26	0.11%	-
Jul 17, 2026	74.66	74.66	74.66	74.66	74.18	2.61%	-
Jul 16, 2026	72.76	72.76	72.76	72.76	72.30	1.71%	-
Jul 15, 2026	71.54	71.54	71.54	71.54	71.08	0.45%	-
Jul 14, 2026	72.14	72.70	72.14	71.22	70.77	-0.81%	131
Jul 13, 2026	71.80	71.80	71.80	71.80	71.34	2.98%	-
Jul 10, 2026	69.72	69.72	69.72	69.72	69.27	-1.16%	-
Jul 9, 2026	70.54	70.54	70.54	70.54	70.09	0.34%	-
Jul 8, 2026	70.30	70.30	70.30	70.30	69.85	3.93%	-
Jul 7, 2026	68.56	68.56	68.56	67.64	67.21	-0.35%	4
Jul 6, 2026	67.88	67.88	67.88	67.88	67.45	1.37%	-
Jul 3, 2026	69.90	69.90	69.90	66.96	66.53	-0.71%	4
Jul 2, 2026	67.98	67.98	67.98	67.44	67.01	0.93%	2
Jul 1, 2026	66.82	66.82	66.82	66.82	66.39	-1.10%	-
Jun 30, 2026	67.56	67.56	67.56	67.56	67.13	0.36%	-
Jun 29, 2026	67.32	67.32	67.32	67.32	66.89	-0.80%	-