21Shares Cardano ETP (SWX:AADA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 2.437
+0.299 (13.96%)
Jul 13, 2026, 8:02 AM CET
SWX:AADA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.42% | 71 |
| Jul 16, 2026 | 2.93 | 2.95 | 2.91 | 2.95 | 2.95 | -0.44% | 229 |
| Jul 15, 2026 | 2.95 | 2.97 | 2.95 | 2.96 | 2.96 | 4.00% | 901 |
| Jul 14, 2026 | 2.87 | 2.87 | 2.85 | 2.85 | 2.85 | -0.80% | 11,317 |
| Jul 13, 2026 | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | -3.70% | 525 |
| Jul 10, 2026 | 3.01 | 3.04 | 2.98 | 2.98 | 2.98 | -1.68% | 4,502 |
| Jul 9, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.03 | 1.15% | 4,583 |
| Jul 8, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -5.81% | 1,090 |
| Jul 7, 2026 | 3.25 | 3.25 | 3.19 | 3.19 | 3.19 | -1.35% | 1,789 |
| Jul 6, 2026 | 3.29 | 3.33 | 3.21 | 3.23 | 3.23 | 5.47% | 26,341 |
| Jul 3, 2026 | 2.96 | 3.06 | 2.96 | 3.06 | 3.06 | 6.41% | 2,448 |
| Jul 2, 2026 | 2.78 | 2.88 | 2.78 | 2.88 | 2.88 | 5.87% | 80,519 |
| Jul 1, 2026 | 2.71 | 2.73 | 2.70 | 2.72 | 2.72 | 5.31% | 127,492 |
| Jun 30, 2026 | 2.60 | 2.61 | 2.56 | 2.58 | 2.58 | -1.39% | 70,186 |
| Jun 29, 2026 | 2.61 | 2.62 | 2.60 | 2.62 | 2.62 | 0.62% | 16,901 |
| Jun 26, 2026 | 2.60 | 2.61 | 2.55 | 2.60 | 2.60 | 4.02% | 11,619 |
| Jun 25, 2026 | 2.69 | 2.69 | 2.50 | 2.50 | 2.50 | -5.20% | 6,825 |
| Jun 24, 2026 | 2.72 | 2.72 | 2.64 | 2.64 | 2.64 | -2.44% | 1,184 |
| Jun 23, 2026 | 2.79 | 2.79 | 2.70 | 2.70 | 2.70 | -6.23% | 6,291 |
| Jun 22, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -0.95% | 2,332 |
| Jun 19, 2026 | 2.90 | 2.91 | 2.87 | 2.91 | 2.91 | -1.95% | 1,586 |
| Jun 18, 2026 | 2.98 | 3.00 | 2.97 | 2.97 | 2.97 | -2.08% | 126 |
| Jun 17, 2026 | 3.08 | 3.09 | 3.02 | 3.03 | 3.03 | -5.34% | 68,915 |
| Jun 16, 2026 | 3.21 | 3.26 | 3.20 | 3.20 | 3.20 | -5.22% | 5,115 |
| Jun 15, 2026 | 3.27 | 3.39 | 3.25 | 3.38 | 3.38 | 8.98% | 20,790 |
| Jun 12, 2026 | 3.09 | 3.10 | 3.06 | 3.10 | 3.10 | 4.17% | 5,500 |
| Jun 11, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | 0.88% | 1,121 |
| Jun 10, 2026 | 2.90 | 2.95 | 2.87 | 2.95 | 2.95 | -1.11% | 1,900 |
| Jun 9, 2026 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | -0.50% | 2,036 |
| Jun 8, 2026 | 2.92 | 3.02 | 2.90 | 3.00 | 3.00 | 4.70% | 36,132 |
| Jun 5, 2026 | 2.92 | 2.97 | 2.86 | 2.86 | 2.86 | -16.78% | 33,662 |
| Jun 4, 2026 | 3.57 | 3.57 | 3.38 | 3.44 | 3.44 | -10.84% | 49,261 |
| Jun 3, 2026 | 3.88 | 3.92 | 3.86 | 3.86 | 3.86 | -2.09% | 13,606 |
| Jun 2, 2026 | 4.04 | 4.05 | 3.91 | 3.94 | 3.94 | -3.62% | 7,957 |
| Jun 1, 2026 | 4.19 | 4.19 | 4.09 | 4.09 | 4.09 | -2.01% | 9,066 |
| May 29, 2026 | 4.26 | 4.26 | 4.17 | 4.17 | 4.17 | -0.54% | 5,665 |
| May 28, 2026 | 4.15 | 4.20 | 4.14 | 4.20 | 4.20 | -2.95% | 15,117 |
| May 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.72% | 84 |
| May 26, 2026 | 4.37 | 4.41 | 4.35 | 4.40 | 4.40 | -1.80% | 1,642 |
| May 22, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.09% | 10 |
| May 21, 2026 | 4.50 | 4.50 | 4.45 | 4.48 | 4.48 | -0.22% | 1,669 |
| May 20, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.13% | 250 |
| May 19, 2026 | 4.53 | 4.55 | 4.48 | 4.48 | 4.48 | 0.31% | 1,358 |
| May 18, 2026 | 4.52 | 4.53 | 4.46 | 4.47 | 4.47 | -4.28% | 10,850 |
| May 15, 2026 | 4.82 | 4.82 | 4.67 | 4.67 | 4.67 | -1.99% | 7,506 |
| May 13, 2026 | 4.95 | 4.95 | 4.76 | 4.76 | 4.76 | -1.82% | 16,478 |
| May 12, 2026 | 5.01 | 5.01 | 4.85 | 4.85 | 4.85 | -4.94% | 2,058 |
| May 11, 2026 | 5.02 | 5.10 | 5.01 | 5.10 | 5.10 | 5.68% | 22,984 |
| May 8, 2026 | 4.72 | 4.83 | 4.71 | 4.83 | 4.83 | 1.55% | 2,675 |
| May 7, 2026 | 4.84 | 4.84 | 4.75 | 4.75 | 4.75 | -1.40% | 17,223 |