21Shares Cardano ETP (SWX:AADA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 3.535
-0.618 (-14.87%)
Oct 15, 2026, 7:58 AM CET
SWX:AADA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -13.86% | 4,068 |
| Oct 14, 2026 | 4.20 | 4.21 | 4.10 | 4.10 | 4.10 | -3.21% | 481 |
| Oct 13, 2026 | 4.27 | 4.32 | 4.18 | 4.24 | 4.24 | -2.89% | 131,019 |
| Oct 12, 2026 | 4.52 | 4.53 | 4.37 | 4.37 | 4.37 | 2.72% | 733 |
| Oct 9, 2026 | 4.30 | 4.30 | 4.24 | 4.25 | 4.25 | 0.01% | 8,382 |
| Oct 8, 2026 | 4.51 | 4.54 | 4.25 | 4.25 | 4.25 | -5.81% | 9,098 |
| Oct 7, 2026 | 4.62 | 4.62 | 4.50 | 4.51 | 4.51 | -8.26% | 21,809 |
| Oct 6, 2026 | 4.82 | 5.00 | 4.82 | 4.92 | 4.92 | 1.90% | 577 |
| Oct 5, 2026 | 4.85 | 4.89 | 4.82 | 4.83 | 4.83 | 7.14% | 24,204 |
| Oct 2, 2026 | 4.54 | 4.61 | 4.51 | 4.51 | 4.51 | 1.88% | 2,893 |
| Oct 1, 2026 | 4.55 | 4.55 | 4.42 | 4.42 | 4.42 | 0.73% | 25,555 |
| Sep 30, 2026 | 4.33 | 4.50 | 4.33 | 4.39 | 4.39 | -1.76% | 6,931 |
| Sep 29, 2026 | 4.47 | 4.55 | 4.46 | 4.47 | 4.47 | 2.28% | 24,145 |
| Sep 28, 2026 | 4.38 | 4.51 | 4.35 | 4.37 | 4.37 | -4.06% | 6,133 |
| Sep 25, 2026 | 4.52 | 4.62 | 4.52 | 4.55 | 4.55 | 3.74% | 8,079 |
| Sep 24, 2026 | 4.30 | 4.43 | 4.20 | 4.39 | 4.39 | 2.28% | 2,276 |
| Sep 23, 2026 | 4.63 | 4.63 | 4.29 | 4.29 | 4.29 | -4.73% | 15,175 |
| Sep 22, 2026 | 4.39 | 4.53 | 4.38 | 4.51 | 4.51 | 3.42% | 16,068 |
| Sep 21, 2026 | 4.16 | 4.40 | 4.14 | 4.36 | 4.36 | 10.84% | 83,509 |
| Sep 18, 2026 | 3.83 | 3.96 | 3.83 | 3.93 | 3.93 | 8.18% | 32,895 |
| Sep 17, 2026 | 3.53 | 3.63 | 3.53 | 3.63 | 3.63 | 5.15% | 7,878 |
| Sep 16, 2026 | 3.50 | 3.50 | 3.45 | 3.46 | 3.46 | -5.65% | 10,595 |
| Sep 15, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.14% | 4 |
| Sep 14, 2026 | 3.75 | 3.77 | 3.74 | 3.74 | 3.74 | -2.40% | 2,914 |
| Sep 11, 2026 | 3.76 | 3.83 | 3.64 | 3.83 | 3.83 | 0.26% | 2,686 |
| Sep 10, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.47% | 1,000 |
| Sep 9, 2026 | 3.97 | 4.01 | 3.94 | 3.96 | 3.96 | 0.30% | 75,555 |
| Sep 8, 2026 | 3.88 | 3.95 | 3.86 | 3.95 | 3.95 | 0.43% | 16,556 |
| Sep 7, 2026 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 2.37% | 54 |
| Sep 4, 2026 | 3.99 | 3.99 | 3.83 | 3.84 | 3.84 | 1.96% | 8,539 |
| Sep 3, 2026 | 3.70 | 3.77 | 3.69 | 3.77 | 3.77 | 8.08% | 7,753 |
| Sep 2, 2026 | 3.55 | 3.55 | 3.49 | 3.49 | 3.49 | -2.19% | 2,818 |
| Sep 1, 2026 | 3.58 | 3.60 | 3.54 | 3.56 | 3.56 | 1.57% | 3,697 |
| Aug 31, 2026 | 3.51 | 3.53 | 3.49 | 3.51 | 3.51 | -5.75% | 6,959 |
| Aug 28, 2026 | 3.79 | 3.79 | 3.72 | 3.72 | 3.72 | -1.97% | 64 |
| Aug 27, 2026 | 3.77 | 3.88 | 3.77 | 3.80 | 3.80 | 1.81% | 5,009 |
| Aug 26, 2026 | 3.78 | 3.78 | 3.73 | 3.73 | 3.73 | -3.53% | 12,090 |
| Aug 25, 2026 | 4.02 | 4.05 | 3.86 | 3.87 | 3.87 | -3.03% | 25,423 |
| Aug 24, 2026 | 3.93 | 4.03 | 3.93 | 3.99 | 3.99 | 1.83% | 5,456 |
| Aug 21, 2026 | 3.71 | 3.92 | 3.71 | 3.92 | 3.92 | 11.44% | 15,562 |
| Aug 20, 2026 | 3.30 | 3.52 | 3.30 | 3.52 | 3.51 | 11.68% | 4,668 |
| Aug 19, 2026 | 3.15 | 3.15 | 3.14 | 3.15 | 3.15 | -0.43% | 12,148 |
| Aug 18, 2026 | 3.09 | 3.16 | 3.09 | 3.16 | 3.16 | 0.24% | 3,466 |
| Aug 17, 2026 | 3.19 | 3.19 | 3.13 | 3.15 | 3.15 | -2.25% | 10,606 |
| Aug 14, 2026 | 3.26 | 3.26 | 3.23 | 3.23 | 3.23 | -2.21% | 103 |
| Aug 13, 2026 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | 0.83% | 37 |
| Aug 12, 2026 | 3.33 | 3.33 | 3.27 | 3.27 | 3.27 | -3.28% | 3,955 |
| Aug 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.65% | 1,719 |
| Aug 10, 2026 | 3.56 | 3.57 | 3.51 | 3.51 | 3.51 | -1.72% | 2,342 |
| Aug 7, 2026 | 3.61 | 3.61 | 3.57 | 3.57 | 3.57 | 5.46% | 1,001 |