BIT:1ADS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	172.65	177.20	172.65	177.20	-	1.75%	50
Jul 24, 2026	167.15	174.15	167.15	174.15	174.15	-1.16%	415
Jul 23, 2026	177.85	177.85	176.05	176.20	176.20	-2.25%	24
Jul 22, 2026	178.50	180.25	178.50	180.25	180.25	0.11%	61
Jul 21, 2026	180.65	180.65	179.60	180.05	180.05	-1.02%	12
Jul 20, 2026	181.60	182.80	181.55	181.90	181.90	0.78%	312
Jul 17, 2026	181.25	182.00	180.60	180.50	180.50	-1.12%	38
Jul 16, 2026	182.60	182.60	179.95	182.55	182.55	-0.63%	226
Jul 15, 2026	180.60	183.30	180.60	183.70	183.70	1.30%	54
Jul 14, 2026	183.00	183.00	180.65	181.35	181.35	-1.23%	38
Jul 13, 2026	183.50	183.75	183.00	183.60	183.60	1.13%	219
Jul 10, 2026	180.05	181.50	179.95	181.55	181.55	-	316
Jul 9, 2026	179.60	179.75	178.80	181.55	181.55	0.86%	126
Jul 8, 2026	186.90	186.90	178.90	180.00	180.00	-4.03%	332
Jul 7, 2026	180.75	188.05	173.00	187.55	187.55	1.11%	250
Jul 6, 2026	186.30	188.70	185.45	185.50	185.50	0.08%	1,359
Jul 3, 2026	182.00	186.00	182.00	185.35	185.35	0.52%	676
Jul 2, 2026	182.80	185.80	182.10	184.40	184.40	2.05%	1,344
Jul 1, 2026	177.15	180.70	176.05	180.70	180.70	0.61%	896
Jun 30, 2026	179.00	180.60	173.90	179.60	179.60	-0.64%	269
Jun 29, 2026	180.55	182.50	179.55	180.75	180.75	-0.33%	362
Jun 26, 2026	178.50	181.35	177.30	181.35	181.35	1.74%	396
Jun 25, 2026	177.60	181.55	177.60	178.25	178.25	1.05%	1,343
Jun 24, 2026	171.05	176.50	171.05	176.40	176.40	2.71%	590
Jun 23, 2026	173.80	175.45	171.50	171.75	171.75	-1.21%	540
Jun 22, 2026	172.20	173.75	172.20	173.85	173.85	-0.52%	44
Jun 19, 2026	177.05	177.05	173.90	174.75	174.75	-1.74%	233
Jun 18, 2026	170.65	178.00	170.00	177.85	177.85	2.48%	901
Jun 17, 2026	173.45	174.00	173.00	173.55	173.55	-0.77%	76
Jun 16, 2026	176.10	178.75	174.20	174.90	174.90	-0.68%	700
Jun 15, 2026	179.00	180.10	175.35	176.10	176.10	-0.17%	533
Jun 12, 2026	173.35	180.90	172.00	176.40	176.40	1.76%	1,312
Jun 11, 2026	171.00	174.85	171.00	173.35	173.35	0.73%	1,710
Jun 10, 2026	170.10	172.00	168.65	172.10	172.10	2.81%	1,393
Jun 9, 2026	166.70	168.50	166.00	167.40	167.40	1.49%	924
Jun 8, 2026	164.40	165.00	158.55	164.95	164.95	2.01%	1,766
Jun 5, 2026	164.00	164.00	162.40	161.70	161.70	0.47%	176
Jun 4, 2026	161.70	163.10	160.30	160.95	160.95	-1.01%	380
Jun 3, 2026	164.20	165.65	162.55	162.60	162.60	-2.43%	387
Jun 2, 2026	168.30	168.30	165.25	166.65	166.65	1.37%	261
Jun 1, 2026	166.90	166.90	163.30	164.40	164.40	-2.00%	1,344
May 29, 2026	169.40	170.20	167.00	167.75	167.75	0.15%	1,237
May 28, 2026	162.65	169.90	162.65	167.50	167.50	0.30%	986
May 27, 2026	157.75	168.85	157.75	167.00	167.00	6.34%	7,914
May 26, 2026	157.10	157.40	155.30	157.05	157.05	-0.82%	561
May 25, 2026	156.10	158.65	155.65	158.35	158.35	2.19%	680
May 22, 2026	151.55	157.60	151.55	154.95	154.95	2.72%	1,705
May 21, 2026	148.30	151.90	148.30	150.85	150.85	1.72%	1,072
May 20, 2026	146.35	146.90	145.00	148.30	148.30	0.82%	16
May 19, 2026	148.20	148.25	147.00	147.10	147.10	0.07%	173