BIT:1ADS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	162.65	168.85	162.65	168.30	-	0.78%	43
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
May 18, 2026	148.75	149.10	144.20	147.00	147.00	0.51%	1,097
May 15, 2026	143.90	146.00	143.10	146.25	146.25	-0.61%	408
May 14, 2026	144.85	147.10	143.70	147.15	147.15	2.08%	389
May 13, 2026	140.50	145.10	140.50	144.15	144.15	1.94%	226
May 12, 2026	143.95	144.00	140.25	141.40	141.40	-0.04%	706
May 11, 2026	150.15	150.15	141.00	141.45	141.45	-3.91%	757
May 8, 2026	149.00	150.15	148.50	147.20	147.20	-1.37%	459
May 7, 2026	147.60	153.00	147.60	152.05	149.25	2.15%	1,758
May 6, 2026	143.60	150.10	143.60	148.85	146.11	3.98%	2,140
May 5, 2026	141.10	143.20	140.80	143.15	140.51	1.17%	573
May 4, 2026	145.00	146.55	142.20	141.50	138.89	-4.39%	709
Apr 30, 2026	151.30	151.30	145.15	148.00	145.27	-1.30%	564
Apr 29, 2026	147.10	150.20	145.00	149.95	147.19	9.05%	3,199
Apr 28, 2026	142.95	142.95	137.00	137.50	134.97	-0.22%	231
Apr 27, 2026	137.45	138.80	137.45	137.80	135.26	0.95%	292
Apr 24, 2026	136.70	137.70	135.00	136.50	133.99	-1.48%	743
Apr 23, 2026	141.05	141.05	138.00	138.55	136.00	-2.05%	418
Apr 22, 2026	142.75	143.70	141.50	141.45	138.85	-2.21%	303
Apr 21, 2026	146.65	146.65	144.90	144.65	141.99	-0.10%	1,153
Apr 20, 2026	144.05	144.95	143.50	144.80	142.13	-0.92%	441
Apr 17, 2026	142.45	147.70	142.45	146.15	143.46	2.20%	887
Apr 16, 2026	140.40	143.00	140.40	143.00	140.37	2.62%	607
Apr 15, 2026	136.75	139.60	136.75	139.35	136.78	1.12%	444
Apr 14, 2026	137.00	138.45	137.00	137.80	135.26	1.17%	550
Apr 13, 2026	135.60	136.40	135.35	136.20	133.69	-0.95%	112
Apr 10, 2026	138.70	140.00	138.20	137.50	134.97	0.81%	321
Apr 9, 2026	137.40	137.40	135.00	136.40	133.89	-0.73%	125
Apr 8, 2026	143.00	143.00	136.60	137.40	134.87	4.57%	428
Apr 7, 2026	136.20	136.50	130.50	131.40	128.98	-2.70%	659
Apr 2, 2026	135.50	135.50	133.20	135.05	132.56	-1.75%	102
Apr 1, 2026	150.50	150.50	136.00	137.45	134.92	0.44%	679
Mar 31, 2026	134.40	137.10	134.40	136.85	134.33	2.93%	558
Mar 30, 2026	135.80	135.80	130.60	132.95	130.50	0.49%	222
Mar 27, 2026	128.90	133.35	128.90	132.30	129.86	-1.23%	214
Mar 26, 2026	132.40	135.70	131.25	133.95	131.48	0.53%	124
Mar 25, 2026	134.10	134.30	132.75	133.25	130.80	0.79%	261
Mar 24, 2026	134.05	134.05	131.85	132.20	129.77	-0.79%	117
Mar 23, 2026	134.55	138.20	130.45	133.25	130.80	0.30%	778
Mar 20, 2026	135.50	135.60	132.00	132.85	130.40	-0.37%	265
Mar 19, 2026	136.35	136.35	131.85	133.35	130.89	-3.72%	1,288
Mar 18, 2026	140.50	140.60	137.10	138.50	135.95	-1.56%	610
Mar 17, 2026	140.65	140.90	139.65	140.70	138.11	0.14%	38