BIT:1AMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	465.85	501.50	462.70	497.95	497.95	7.16%	16,231
Jul 3, 2026	463.00	466.60	462.50	464.70	464.70	1.73%	2,502
Jul 2, 2026	467.75	482.50	449.50	456.80	456.80	-6.47%	30,855
Jul 1, 2026	504.90	505.80	480.45	488.40	488.40	-1.61%	15,239
Jun 30, 2026	475.45	496.40	470.65	496.40	496.40	8.63%	17,386
Jun 29, 2026	462.20	468.90	434.15	456.95	456.95	1.16%	16,965
Jun 26, 2026	456.80	458.80	445.00	451.70	451.70	-0.81%	9,727
Jun 25, 2026	472.25	482.80	447.30	455.40	455.40	-0.58%	16,940
Jun 24, 2026	467.40	468.60	450.00	458.05	458.05	0.28%	9,436
Jun 23, 2026	456.65	462.80	445.00	456.75	456.75	-3.96%	15,463
Jun 22, 2026	470.00	491.50	468.50	475.60	475.60	2.65%	13,840
Jun 19, 2026	463.45	466.30	461.40	463.30	463.30	0.36%	1,187
Jun 18, 2026	456.55	469.00	455.80	461.65	461.65	2.32%	6,724
Jun 17, 2026	450.75	456.80	437.90	451.20	451.20	0.11%	10,678
Jun 16, 2026	471.35	477.15	448.15	450.70	450.70	-4.49%	12,724
Jun 15, 2026	462.50	480.50	457.00	471.90	471.90	6.12%	16,086
Jun 12, 2026	417.75	446.80	410.95	444.70	444.70	9.33%	23,076
Jun 11, 2026	391.60	416.15	391.60	406.75	406.75	2.82%	25,310
Jun 10, 2026	405.00	411.25	390.95	395.60	395.60	-1.98%	21,485
Jun 9, 2026	431.75	435.90	403.60	403.60	403.60	-4.81%	19,209
Jun 8, 2026	407.70	428.05	406.55	424.00	424.00	0.84%	24,036
Jun 5, 2026	439.55	440.15	419.80	420.45	420.45	-6.78%	20,642
Jun 4, 2026	459.80	460.30	430.00	451.05	451.05	-1.76%	34,787
Jun 3, 2026	444.65	470.10	442.65	459.15	459.15	3.83%	41,608
Jun 2, 2026	432.65	446.20	430.65	442.20	442.20	-0.45%	20,026
Jun 1, 2026	439.35	444.20	419.70	444.20	444.20	1.27%	46,341
May 29, 2026	450.55	451.35	436.00	438.65	438.65	-2.73%	16,979
May 28, 2026	420.55	450.95	418.15	450.95	450.95	6.76%	31,502
May 27, 2026	432.75	443.85	418.15	422.40	422.40	-0.13%	55,939
May 26, 2026	411.50	427.25	407.20	422.95	422.95	3.12%	24,528
May 25, 2026	408.05	412.05	407.75	410.15	410.15	1.13%	7,704
May 22, 2026	391.95	410.75	391.15	405.55	405.55	7.46%	47,844
May 21, 2026	382.15	386.95	373.00	377.40	377.40	-1.72%	34,993
May 20, 2026	360.30	384.00	359.40	384.00	384.00	9.26%	31,961
May 19, 2026	359.65	368.00	339.60	351.45	351.45	-2.55%	38,378
May 18, 2026	362.10	375.80	353.85	360.65	360.65	-3.62%	37,808
May 15, 2026	375.90	378.05	367.00	374.20	374.20	-2.93%	25,236
May 14, 2026	379.55	388.05	371.15	385.50	385.50	1.62%	33,068
May 13, 2026	387.70	396.30	369.80	379.35	379.35	1.44%	34,727
May 12, 2026	380.70	391.30	371.60	373.95	373.95	-4.27%	41,649
May 11, 2026	391.65	400.55	383.10	390.65	390.65	5.54%	84,317
May 8, 2026	351.70	373.55	350.90	370.15	370.15	5.68%	36,516
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