BIT:1AMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	178.96	178.96	171.64	174.56	174.56	-2.62%	12,212
Mar 26, 2026	189.08	191.24	178.78	179.26	179.26	-4.94%	11,474
Mar 25, 2026	178.46	189.90	178.46	188.58	188.58	7.67%	14,292
Mar 24, 2026	175.70	176.84	173.58	175.14	175.14	-0.32%	4,870
Mar 23, 2026	170.36	180.00	170.26	175.70	175.70	0.72%	13,498
Mar 20, 2026	176.08	178.08	172.88	174.44	174.44	0.35%	10,292
Mar 19, 2026	173.20	174.50	168.02	173.84	173.84	0.09%	6,192
Mar 18, 2026	172.00	174.18	169.62	173.68	173.68	1.97%	5,387
Mar 17, 2026	170.48	172.46	169.50	170.32	170.32	-1.44%	6,925
Mar 16, 2026	169.82	174.12	169.02	172.80	172.80	2.03%	7,296
Mar 13, 2026	171.38	174.16	169.18	169.36	169.36	-1.88%	12,895
Mar 12, 2026	176.22	176.34	170.94	172.60	172.60	-2.45%	8,167
Mar 11, 2026	175.60	180.00	174.76	176.94	176.94	0.76%	10,784
Mar 10, 2026	174.16	177.40	173.10	175.60	175.60	3.42%	12,992
Mar 9, 2026	162.94	169.50	162.52	169.80	169.80	-0.85%	16,497
Mar 6, 2026	172.16	172.36	168.54	171.26	171.26	-1.42%	13,138
Mar 5, 2026	172.00	175.60	169.88	173.72	173.72	2.07%	9,763
Mar 4, 2026	163.12	170.56	163.12	170.20	170.20	3.24%	7,855
Mar 3, 2026	166.50	166.50	162.70	164.86	164.86	-1.54%	13,153
Mar 2, 2026	164.10	167.44	162.50	167.44	167.44	-1.24%	12,715
Feb 27, 2026	172.82	173.00	168.00	169.54	169.54	-1.85%	11,118
Feb 26, 2026	177.52	177.92	171.56	172.74	172.74	-4.26%	10,342
Feb 25, 2026	181.86	183.80	178.92	180.42	180.42	1.06%	9,695
Feb 24, 2026	166.80	192.66	166.66	178.52	178.52	7.26%	44,892
Feb 23, 2026	167.52	168.90	165.20	166.44	166.44	-3.18%	9,554
Feb 20, 2026	173.02	173.88	169.60	171.90	171.90	0.16%	3,718
Feb 19, 2026	170.80	173.30	168.28	171.62	171.62	0.15%	4,504
Feb 18, 2026	169.02	171.42	165.10	171.36	171.36	0.08%	7,774
Feb 17, 2026	173.26	173.72	164.88	171.22	171.22	-2.61%	10,334
Feb 16, 2026	174.66	176.46	174.10	175.80	175.80	0.96%	2,157
Feb 13, 2026	173.20	176.56	172.40	174.12	174.12	-0.09%	15,164
Feb 12, 2026	181.32	183.70	173.98	174.28	174.28	-2.69%	9,873
Feb 11, 2026	179.18	185.20	176.50	179.10	179.10	-1.79%	11,802
Feb 10, 2026	181.54	184.00	180.00	182.36	182.36	0.25%	10,445
Feb 9, 2026	176.46	181.90	172.08	181.90	181.90	3.32%	25,093
Feb 6, 2026	164.08	176.28	163.30	176.06	176.06	6.00%	30,714
Feb 5, 2026	173.80	174.60	162.24	166.10	166.10	-3.71%	39,447
Feb 4, 2026	191.40	192.32	172.24	172.50	172.50	-16.85%	41,191
Feb 3, 2026	213.65	213.90	205.25	207.45	207.45	-1.14%	8,850
Feb 2, 2026	195.32	211.55	191.20	209.85	209.85	3.17%	9,928
Jan 30, 2026	206.05	208.15	197.96	203.40	203.40	-0.64%	21,193
Jan 29, 2026	213.45	217.10	202.00	204.70	204.70	-3.51%	8,882
Jan 28, 2026	213.20	215.60	210.95	212.15	212.15	0.66%	4,551
Jan 27, 2026	213.75	214.20	208.05	210.75	210.75	-0.92%	5,468
Jan 26, 2026	218.80	219.05	210.90	212.70	212.70	-3.86%	7,161
Jan 23, 2026	215.55	227.00	215.00	221.25	221.25	2.43%	22,629
Jan 22, 2026	217.50	219.30	210.90	216.00	216.00	0.75%	13,342
Jan 21, 2026	200.90	216.00	198.56	214.40	214.40	5.30%	15,432
Jan 20, 2026	193.56	203.90	189.02	203.60	203.60	4.09%	14,195
Jan 19, 2026	194.50	196.20	192.60	195.60	195.60	-2.47%	7,785