BIT:1ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	69.28	69.28	69.28	69.28	69.28	-1.11%	-
Aug 13, 2026	71.64	72.68	70.20	70.06	70.06	1.42%	206
Aug 12, 2026	62.80	73.50	62.80	69.08	69.08	1.23%	2
Aug 11, 2026	68.24	68.24	68.24	68.24	68.24	-0.23%	-
Aug 10, 2026	65.50	65.50	65.50	68.40	68.40	2.49%	1
Aug 7, 2026	68.64	68.64	68.64	66.74	66.74	-0.68%	1
Aug 6, 2026	67.20	67.20	67.20	67.20	67.20	-0.18%	-
Aug 5, 2026	67.04	67.04	67.04	67.32	67.32	-2.07%	2
Aug 4, 2026	68.74	68.74	68.74	68.74	68.74	0.70%	-
Aug 3, 2026	68.26	68.26	68.26	68.26	68.26	-2.01%	-
Jul 31, 2026	70.66	70.66	70.64	69.66	69.66	-0.20%	4
Jul 30, 2026	68.46	68.46	68.46	69.80	69.80	-2.60%	310
Jul 29, 2026	71.66	71.66	71.66	71.66	71.66	-2.48%	-
Jul 28, 2026	73.48	73.48	73.48	73.48	73.48	0.08%	-
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%	-