BIT:1AMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	357.25	362.45	349.10	350.25	350.25	-1.28%	32,698
May 6, 2026	350.95	366.50	342.60	354.80	354.80	17.68%	137,906
May 5, 2026	294.75	301.65	294.00	301.50	301.50	3.59%	23,044
May 4, 2026	309.85	311.75	291.00	291.05	291.05	-2.46%	46,599
Apr 30, 2026	290.50	298.40	285.95	298.40	298.40	6.36%	31,272
Apr 29, 2026	281.30	285.15	272.95	280.55	280.55	3.18%	21,476
Apr 28, 2026	281.25	281.25	265.00	271.90	271.90	-4.23%	49,037
Apr 27, 2026	295.95	301.95	280.55	283.90	283.90	-4.27%	54,946
Apr 24, 2026	280.65	299.00	279.35	296.55	296.55	12.05%	76,053
Apr 23, 2026	258.00	264.65	255.35	264.65	264.65	4.38%	22,957
Apr 22, 2026	245.95	254.00	244.00	253.55	253.55	5.80%	32,446
Apr 21, 2026	234.60	240.10	234.05	239.65	239.65	2.70%	7,462
Apr 20, 2026	233.20	243.05	231.40	233.35	233.35	-0.91%	18,627
Apr 17, 2026	235.30	236.50	230.25	235.50	235.50	0.45%	21,466
Apr 16, 2026	220.05	234.45	218.45	234.45	234.45	7.92%	37,263
Apr 15, 2026	213.40	218.30	212.75	217.25	217.25	1.80%	16,224
Apr 14, 2026	209.75	213.40	208.85	213.40	213.40	2.18%	9,226
Apr 13, 2026	207.15	210.45	206.20	208.85	208.85	-1.09%	15,770
Apr 10, 2026	202.40	212.70	201.65	211.15	211.15	4.87%	16,576
Apr 9, 2026	197.52	202.70	196.62	201.35	201.35	2.00%	13,501
Apr 8, 2026	197.28	199.96	194.58	197.40	197.40	4.84%	12,262
Apr 7, 2026	191.44	192.00	186.84	188.28	188.28	1.59%	14,006
Apr 2, 2026	178.34	186.00	174.42	185.34	185.34	1.36%	9,423
Apr 1, 2026	178.18	183.28	176.80	182.86	182.86	5.70%	12,190
Mar 31, 2026	172.04	174.34	171.60	173.00	173.00	-1.21%	9,703
Mar 30, 2026	177.02	181.40	173.92	175.12	175.12	0.32%	9,722
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