21Shares Cardano ETP (SWX:AADA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 5.19
-0.07 (-1.39%)
Dec 23, 2025, 6:26 PM CET
21Shares Cardano ETP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 6.46 | 6.47 | 6.40 | 6.40 | 6.40 | -4.28% | 35,436 |
| Dec 29, 2025 | 6.86 | 6.87 | 6.62 | 6.69 | 6.69 | 1.03% | 36,343 |
| Dec 23, 2025 | 6.63 | 6.69 | 6.50 | 6.62 | 6.62 | -4.06% | 30,958 |
| Dec 22, 2025 | 6.72 | 6.91 | 6.70 | 6.90 | 6.90 | -0.26% | 38,594 |
| Dec 19, 2025 | 6.70 | 6.92 | 6.66 | 6.92 | 6.92 | 1.72% | 16,057 |
| Dec 18, 2025 | 6.60 | 6.84 | 6.60 | 6.80 | 6.80 | -0.03% | 4,695 |
| Dec 17, 2025 | 6.93 | 7.29 | 6.79 | 6.80 | 6.80 | -3.55% | 30,732 |
| Dec 16, 2025 | 6.95 | 7.09 | 6.93 | 7.05 | 7.05 | 0.54% | 16,954 |
| Dec 15, 2025 | 7.34 | 7.39 | 7.00 | 7.01 | 7.01 | -6.37% | 29,186 |
| Dec 12, 2025 | 7.77 | 7.81 | 7.49 | 7.49 | 7.49 | -0.77% | 5,592 |
| Dec 11, 2025 | 7.79 | 7.79 | 7.54 | 7.55 | 7.55 | -10.69% | 24,523 |
| Dec 10, 2025 | 8.48 | 8.48 | 8.41 | 8.45 | 8.45 | -2.45% | 13,693 |
| Dec 9, 2025 | 7.79 | 8.67 | 7.79 | 8.67 | 8.67 | 9.24% | 20,129 |
| Dec 8, 2025 | 7.82 | 7.98 | 7.82 | 7.93 | 7.93 | 1.15% | 60,938 |
| Dec 5, 2025 | 8.04 | 8.04 | 7.76 | 7.84 | 7.84 | -4.71% | 11,686 |
| Dec 4, 2025 | 8.26 | 8.26 | 8.12 | 8.23 | 8.23 | 3.47% | 14,892 |
| Dec 3, 2025 | 8.08 | 8.13 | 7.90 | 7.95 | 7.95 | 3.69% | 17,186 |
| Dec 2, 2025 | 7.08 | 7.67 | 7.07 | 7.67 | 7.67 | 12.56% | 19,559 |
| Dec 1, 2025 | 7.10 | 7.10 | 6.80 | 6.82 | 6.82 | -12.85% | 7,974 |
| Nov 28, 2025 | 7.76 | 7.94 | 7.73 | 7.82 | 7.82 | -1.08% | 3,076 |
| Nov 27, 2025 | 7.90 | 7.96 | 7.82 | 7.91 | 7.91 | 4.21% | 5,365 |
| Nov 26, 2025 | 7.74 | 7.74 | 7.54 | 7.59 | 7.59 | 1.15% | 26,098 |
| Nov 25, 2025 | 7.66 | 7.66 | 7.42 | 7.50 | 7.50 | 1.15% | 5,316 |
| Nov 24, 2025 | 7.55 | 7.55 | 7.41 | 7.42 | 7.42 | 1.51% | 12,182 |
| Nov 21, 2025 | 7.44 | 7.62 | 7.08 | 7.31 | 7.31 | -9.59% | 72,609 |
| Nov 20, 2025 | 8.59 | 8.59 | 8.08 | 8.08 | 8.08 | -2.77% | 10,345 |
| Nov 19, 2025 | 8.56 | 8.58 | 8.31 | 8.31 | 8.31 | -5.35% | 5,468 |
| Nov 18, 2025 | 8.47 | 8.78 | 8.44 | 8.78 | 8.78 | 1.48% | 21,124 |
| Nov 17, 2025 | 9.06 | 9.08 | 8.62 | 8.65 | 8.65 | -8.91% | 47,069 |
| Nov 14, 2025 | 9.59 | 9.59 | 9.20 | 9.50 | 9.50 | -5.57% | 12,913 |
| Nov 13, 2025 | 10.41 | 10.41 | 10.06 | 10.06 | 10.06 | -0.75% | 16,012 |
| Nov 12, 2025 | 10.17 | 10.62 | 10.13 | 10.13 | 10.13 | -3.39% | 14,515 |
| Nov 11, 2025 | 10.57 | 10.68 | 10.49 | 10.49 | 10.49 | -2.00% | 1,568 |
| Nov 10, 2025 | 10.76 | 10.99 | 10.67 | 10.70 | 10.70 | 5.17% | 9,741 |
| Nov 7, 2025 | 10.01 | 10.18 | 9.53 | 10.18 | 10.18 | 6.43% | 24,586 |
| Nov 6, 2025 | 9.81 | 9.83 | 9.56 | 9.56 | 9.56 | -4.37% | 8,254 |
| Nov 5, 2025 | 9.79 | 10.00 | 9.63 | 10.00 | 10.00 | 1.09% | 7,389 |
| Nov 4, 2025 | 9.76 | 10.08 | 9.76 | 9.89 | 9.89 | -3.11% | 11,355 |
| Nov 3, 2025 | 10.57 | 10.70 | 9.80 | 10.21 | 10.21 | -8.71% | 11,059 |
| Oct 31, 2025 | 11.15 | 11.41 | 11.13 | 11.18 | 11.18 | 1.67% | 19,451 |
| Oct 30, 2025 | 11.82 | 11.82 | 11.00 | 11.00 | 11.00 | -6.70% | 46,685 |
| Oct 29, 2025 | 11.84 | 11.94 | 11.70 | 11.79 | 11.79 | -2.96% | 2,892 |
| Oct 28, 2025 | 12.12 | 12.30 | 11.96 | 12.15 | 12.15 | -0.91% | 9,215 |
| Oct 27, 2025 | 12.36 | 12.51 | 12.22 | 12.26 | 12.26 | 3.46% | 45,383 |
| Oct 24, 2025 | 11.99 | 12.04 | 11.85 | 11.85 | 11.85 | 0.83% | 4,659 |
| Oct 23, 2025 | 11.74 | 11.75 | 11.60 | 11.75 | 11.75 | 1.96% | 25,120 |
| Oct 22, 2025 | 11.65 | 11.70 | 11.50 | 11.53 | 11.53 | -7.58% | 9,631 |
| Oct 21, 2025 | 11.79 | 12.47 | 11.65 | 12.47 | 12.47 | 1.73% | 32,295 |
| Oct 20, 2025 | 12.34 | 12.34 | 12.16 | 12.26 | 12.26 | 8.69% | 37,632 |
| Oct 17, 2025 | 11.40 | 11.41 | 10.90 | 11.28 | 11.28 | -7.55% | 52,887 |