BIT:1ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 18, 2026	69.50	69.50	69.50	69.50	69.05	0.40%	-
May 15, 2026	69.22	69.22	69.22	69.22	68.78	-0.92%	-
May 14, 2026	70.64	70.64	70.64	69.86	69.41	-0.82%	13
May 13, 2026	69.18	69.18	69.18	70.44	69.99	3.80%	5
May 12, 2026	68.10	68.10	68.10	67.86	67.42	1.28%	63
May 11, 2026	67.00	67.00	67.00	67.00	66.57	1.85%	-
May 8, 2026	65.78	65.78	65.78	65.78	65.36	0.18%	-
May 7, 2026	65.66	65.66	65.66	65.66	65.24	0.74%	-
May 6, 2026	67.22	67.22	65.30	65.18	64.76	-5.86%	82
May 5, 2026	69.24	69.24	69.24	69.24	68.79	5.26%	-
May 4, 2026	65.78	65.78	65.78	65.78	65.36	2.14%	-
Apr 30, 2026	64.40	64.40	64.40	64.40	63.99	1.26%	-
Apr 29, 2026	63.60	63.60	63.60	63.60	63.19	4.43%	-
Apr 28, 2026	60.90	60.90	60.90	60.90	60.51	1.94%	-
Apr 27, 2026	59.60	59.60	59.60	59.74	59.36	1.15%	10
Apr 24, 2026	59.06	59.06	59.06	59.06	58.68	-1.07%	-
Apr 23, 2026	59.06	59.06	59.06	59.70	59.32	0.91%	20
Apr 22, 2026	59.16	59.16	59.16	59.16	58.78	0.41%	-
Apr 21, 2026	57.98	58.70	57.98	58.92	58.54	2.54%	19
Apr 20, 2026	57.46	57.46	57.46	57.46	57.09	2.06%	-
Apr 17, 2026	56.30	56.30	56.30	56.30	55.94	-1.33%	-
Apr 16, 2026	57.28	57.28	57.28	57.06	56.69	0.21%	20
Apr 15, 2026	56.94	56.94	56.94	56.94	56.57	-3.06%	-
Apr 14, 2026	58.74	58.74	58.74	58.74	58.36	-1.38%	-
Apr 13, 2026	59.56	59.56	59.56	59.56	59.18	-0.57%	-
Apr 10, 2026	59.90	59.90	59.90	59.90	59.51	-1.38%	-
Apr 9, 2026	60.74	60.74	60.74	60.74	60.35	1.67%	-
Apr 8, 2026	59.74	59.74	59.74	59.74	59.36	-4.78%	-
Apr 7, 2026	63.90	63.90	63.90	62.74	62.34	-0.63%	63
Apr 2, 2026	62.34	63.78	62.34	63.14	62.73	1.61%	49
Apr 1, 2026	62.03	62.03	62.03	62.14	61.74	-2.00%	3
Mar 31, 2026	63.41	63.41	63.41	63.41	63.00	-0.31%	-
Mar 30, 2026	63.61	63.61	63.61	63.61	63.20	-0.05%	-
Mar 27, 2026	63.29	63.29	63.29	63.64	63.23	-0.03%	1
Mar 26, 2026	61.92	61.92	61.92	63.66	63.25	2.99%	150
Mar 25, 2026	61.81	61.81	61.81	61.81	61.41	0.62%	-
Mar 24, 2026	61.43	61.43	61.43	61.43	61.04	4.79%	-
Mar 23, 2026	58.47	58.47	58.47	58.62	58.24	1.40%	1
Mar 20, 2026	57.78	57.78	57.74	57.81	57.44	-3.15%	250
Mar 19, 2026	61.84	62.37	61.84	59.69	59.31	-4.22%	103
Mar 18, 2026	63.23	63.23	62.22	62.32	61.92	-0.95%	296
Mar 17, 2026	62.54	62.76	62.54	62.92	62.52	1.60%	117
Mar 16, 2026	65.03	65.03	63.03	61.93	61.53	-2.66%	117
Mar 13, 2026	64.14	64.14	63.52	63.62	63.21	1.21%	260